| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 442.2 | 443.25 | 430.55 | 439.73 | 219.865 | -5.79 (-1.30%) | 622,694 |
| 4 Jan 2021 | INR | 432 | 448.5 | 431.05 | 445.52 | 222.76 | +15.62 (+3.63%) | 1,135,176 |
| 1 Jan 2021 | INR | 442.4 | 442.4 | 420.75 | 429.9 | 214.95 | -11.6 (-2.63%) | 1,029,826 |
| 31 Dec 2020 | INR | 415.52 | 447 | 412.48 | 441.5 | 220.75 | +23.83 (+5.71%) | 1,873,308 |
| 30 Dec 2020 | INR | 413.85 | 420.38 | 402.95 | 417.67 | 208.835 | +7.84 (+1.91%) | 788,184 |
| 29 Dec 2020 | INR | 410 | 411.5 | 405 | 409.83 | 204.915 | +5.43 (+1.34%) | 1,126,404 |
| 28 Dec 2020 | INR | 384.5 | 407.2 | 382.5 | 404.4 | 202.2 | +23.9 (+6.28%) | 1,014,420 |
| 24 Dec 2020 | INR | 382.5 | 384.92 | 377.5 | 380.5 | 190.25 | +3.9 (+1.04%) | 275,324 |
| 23 Dec 2020 | INR | 372.5 | 380.2 | 371.55 | 376.6 | 188.3 | +4.45 (+1.20%) | 380,390 |
| 22 Dec 2020 | INR | 365 | 374.3 | 350.05 | 372.15 | 186.075 | +8.85 (+2.44%) | 845,702 |
| 21 Dec 2020 | INR | 381 | 384.45 | 325.13 | 363.3 | 181.65 | -21.55 (-5.60%) | 587,078 |
| 18 Dec 2020 | INR | 394.02 | 394.02 | 367 | 384.85 | 192.425 | -10.75 (-2.72%) | 712,392 |
| 17 Dec 2020 | INR | 398.5 | 401.25 | 394.2 | 395.6 | 197.8 | +0.5 (+0.13%) | 392,952 |
| 16 Dec 2020 | INR | 391.75 | 398.45 | 390.27 | 395.1 | 197.55 | +4.83 (+1.24%) | 493,680 |
| 15 Dec 2020 | INR | 389 | 399.5 | 386.98 | 390.27 | 195.135 | +4.395 (+2.30%) | 1,181,526 |
| 15 Dec 2020 |
|
|||||||
| 14 Dec 2020 | INR | 1,859.25 | 1,922.5 | 1,835 | 1,907.4 | 190.74 | +70.25 (+3.82%) | 684,740 |
| 11 Dec 2020 | INR | 1,899.15 | 1,911.65 | 1,827 | 1,837.15 | 183.715 | -46.2 (-2.45%) | 505,180 |
| 10 Dec 2020 | INR | 1,900.7 | 1,903 | 1,862.55 | 1,883.35 | 188.335 | -17.35 (-0.91%) | 298,910 |
| 9 Dec 2020 | INR | 1,895 | 1,919.5 | 1,881.55 | 1,900.7 | 190.07 | +25.55 (+1.36%) | 1,542,090 |
| 8 Dec 2020 | INR | 1,956.3 | 1,956.3 | 1,837.4 | 1,875.15 | 187.515 | -59.15 (-3.06%) | 1,321,000 |
| 7 Dec 2020 | INR | 1,925 | 1,959.5 | 1,875 | 1,934.3 | 193.43 | +80 (+4.31%) | 1,770,670 |
| 4 Dec 2020 | INR | 1,781.65 | 1,895.2 | 1,762.6 | 1,854.3 | 185.43 | +81.4 (+4.59%) | 2,192,850 |
| 3 Dec 2020 | INR | 1,761.15 | 1,787.55 | 1,760.85 | 1,772.9 | 177.29 | +15.65 (+0.89%) | 643,040 |
| 2 Dec 2020 | INR | 1,723.4 | 1,762.5 | 1,723.4 | 1,757.25 | 175.725 | +33.85 (+1.96%) | 579,160 |
| 1 Dec 2020 | INR | 1,734.5 | 1,749 | 1,693 | 1,723.4 | 172.34 | +33.95 (+2.01%) | 587,130 |
| 27 Nov 2020 | INR | 1,595.75 | 1,744.8 | 1,590 | 1,689.45 | 168.945 | +100 (+6.29%) | 1,668,370 |
| 26 Nov 2020 | INR | 1,615 | 1,618.2 | 1,577.55 | 1,589.45 | 158.945 | -20.8 (-1.29%) | 200,160 |
| 25 Nov 2020 | INR | 1,610 | 1,636.65 | 1,603.85 | 1,610.25 | 161.025 | +0.3 (+0.02%) | 189,660 |
| 24 Nov 2020 | INR | 1,637.5 | 1,637.5 | 1,602.5 | 1,609.95 | 160.995 | -13.75 (-0.85%) | 270,710 |
| 23 Nov 2020 | INR | 1,619 | 1,635 | 1,598.55 | 1,623.7 | 162.37 | +15.95 (+0.99%) | 845,700 |
