| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 35 | 35.45 | 34.45 | 35.25 | 35.25 | +0.1 (+0.28%) | 1,246,261 |
| 8 Oct 2020 | INR | 37.1 | 37.7 | 34.55 | 35.15 | 35.15 | +0.2 (+0.57%) | 6,070,774 |
| 7 Oct 2020 | INR | 34.4 | 35.35 | 33.35 | 34.95 | 34.95 | +0.55 (+1.60%) | 3,287,751 |
| 6 Oct 2020 | INR | 34.4 | 35 | 34.1 | 34.4 | 34.4 | +0.25 (+0.73%) | 3,598,371 |
| 5 Oct 2020 | INR | 34.3 | 34.5 | 33.9 | 34.15 | 34.15 | +0.1 (+0.29%) | 2,275,140 |
| 1 Oct 2020 | INR | 34.2 | 34.85 | 33.9 | 34.05 | 34.05 | +0.15 (+0.44%) | 2,056,735 |
| 30 Sep 2020 | INR | 34.2 | 34.6 | 33.5 | 33.9 | 33.9 | -0.45 (-1.31%) | 1,452,256 |
| 29 Sep 2020 | INR | 32.7 | 35.1 | 31.6 | 34.35 | 34.35 | +2 (+6.18%) | 4,946,468 |
| 28 Sep 2020 | INR | 33.75 | 33.75 | 32.2 | 32.35 | 32.35 | -0.65 (-1.97%) | 1,480,969 |
| 25 Sep 2020 | INR | 31.95 | 33.3 | 30.25 | 33 | 33 | +2.05 (+6.62%) | 5,358,895 |
| 24 Sep 2020 | INR | 29.5 | 32.15 | 28.65 | 30.95 | 30.95 | +1.05 (+3.51%) | 3,041,311 |
| 23 Sep 2020 | INR | 30.5 | 30.9 | 29.6 | 29.9 | 29.9 | -0.2 (-0.66%) | 2,082,994 |
| 22 Sep 2020 | INR | 31.1 | 31.1 | 29.1 | 30.1 | 30.1 | -0.95 (-3.06%) | 2,681,003 |
| 21 Sep 2020 | INR | 32.45 | 32.5 | 30.9 | 31.05 | 31.05 | -1.55 (-4.75%) | 2,205,403 |
| 18 Sep 2020 | INR | 34.1 | 34.4 | 32.2 | 32.6 | 32.6 | -1.25 (-3.69%) | 3,490,817 |
| 17 Sep 2020 | INR | 32.6 | 34.7 | 32.3 | 33.85 | 33.85 | +0.9 (+2.73%) | 4,054,855 |
| 16 Sep 2020 | INR | 32.2 | 33.45 | 31.7 | 32.95 | 32.95 | +1.05 (+3.29%) | 2,585,883 |
| 15 Sep 2020 | INR | 32.75 | 32.9 | 31.65 | 31.9 | 31.9 | -0.5 (-1.54%) | 1,497,701 |
| 14 Sep 2020 | INR | 32.2 | 33.5 | 31.9 | 32.4 | 32.4 | +0.45 (+1.41%) | 2,028,170 |
| 11 Sep 2020 | INR | 31.7 | 33.3 | 31.55 | 31.95 | 31.95 | +0.35 (+1.11%) | 1,449,636 |
| 10 Sep 2020 | INR | 32.35 | 32.5 | 31.1 | 31.6 | 31.6 | -0.15 (-0.47%) | 1,082,013 |
| 9 Sep 2020 | INR | 32.4 | 32.4 | 30.9 | 31.75 | 31.75 | -0.8 (-2.46%) | 1,392,005 |
| 8 Sep 2020 | INR | 33.1 | 33.35 | 32.1 | 32.55 | 32.55 | -0.5 (-1.51%) | 1,481,755 |
| 7 Sep 2020 | INR | 34.15 | 34.15 | 32.7 | 33.05 | 33.05 | -0.8 (-2.36%) | 1,288,373 |
| 4 Sep 2020 | INR | 34 | 34.65 | 33.25 | 33.85 | 33.85 | -0.8 (-2.31%) | 1,600,123 |
| 3 Sep 2020 | INR | 35.7 | 35.7 | 34.4 | 34.65 | 34.65 | -0.65 (-1.84%) | 2,045,923 |
| 2 Sep 2020 | INR | 35 | 35.5 | 34.15 | 35.3 | 35.3 | +1 (+2.92%) | 2,632,592 |
| 1 Sep 2020 | INR | 33.2 | 34.75 | 32.6 | 34.3 | 34.3 | +0.8 (+2.39%) | 2,365,276 |
| 31 Aug 2020 | INR | 36.05 | 36.5 | 33.2 | 33.5 | 33.5 | -2.05 (-5.77%) | 2,975,074 |
| 28 Aug 2020 | INR | 36.7 | 36.8 | 35.4 | 35.55 | 35.55 | -0.85 (-2.34%) | 2,189,371 |
