| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | INR | 4,428 | 4,480 | 4,380 | 4,397 | 4,397 | -1.65 (-0.04%) | 39,931 |
| 19 Nov 2020 | INR | 4,399 | 4,575 | 4,338 | 4,398.65 | 4,398.65 | +37.15 (+0.85%) | 166,791 |
| 18 Nov 2020 | INR | 4,360 | 4,412.95 | 4,331.05 | 4,361.5 | 4,361.5 | +2.9 (+0.07%) | 23,520 |
| 17 Nov 2020 | INR | 4,449 | 4,478 | 4,342 | 4,358.6 | 4,358.6 | -67.95 (-1.54%) | 45,345 |
| 14 Nov 2020 | INR | 4,387 | 4,450 | 4,375 | 4,426.55 | 4,426.55 | +95.05 (+2.19%) | 26,141 |
| 13 Nov 2020 | INR | 4,350 | 4,358.9 | 4,280 | 4,331.5 | 4,331.5 | +14.15 (+0.33%) | 34,221 |
| 12 Nov 2020 | INR | 4,208 | 4,590 | 4,180.25 | 4,317.35 | 4,317.35 | +119.65 (+2.85%) | 303,153 |
| 11 Nov 2020 | INR | 4,230 | 4,234.8 | 4,180 | 4,197.7 | 4,197.7 | +1.25 (+0.03%) | 22,265 |
| 10 Nov 2020 | INR | 4,279 | 4,298.75 | 4,180 | 4,196.45 | 4,196.45 | -48.2 (-1.14%) | 33,995 |
| 9 Nov 2020 | INR | 4,320 | 4,324 | 4,238 | 4,244.65 | 4,244.65 | -35.4 (-0.83%) | 21,679 |
| 6 Nov 2020 | INR | 4,343 | 4,389 | 4,260 | 4,280.05 | 4,280.05 | -14.3 (-0.33%) | 35,147 |
| 5 Nov 2020 | INR | 4,306 | 4,338 | 4,251 | 4,294.35 | 4,294.35 | +9.45 (+0.22%) | 19,040 |
| 4 Nov 2020 | INR | 4,269 | 4,317 | 4,241.55 | 4,284.9 | 4,284.9 | -2.6 (-0.06%) | 14,493 |
| 3 Nov 2020 | INR | 4,300 | 4,350 | 4,240 | 4,287.5 | 4,287.5 | +26.5 (+0.62%) | 42,841 |
| 2 Nov 2020 | INR | 4,250 | 4,334.5 | 4,235 | 4,261 | 4,261 | -39.2 (-0.91%) | 18,125 |
| 30 Oct 2020 | INR | 4,380 | 4,427.45 | 4,276.55 | 4,300.2 | 4,300.2 | -70.7 (-1.62%) | 22,053 |
| 29 Oct 2020 | INR | 4,375 | 4,438.95 | 4,210.25 | 4,370.9 | 4,370.9 | -35.5 (-0.81%) | 27,021 |
| 28 Oct 2020 | INR | 4,426.15 | 4,465.5 | 4,382 | 4,406.4 | 4,406.4 | +15.4 (+0.35%) | 31,137 |
| 27 Oct 2020 | INR | 4,378 | 4,565 | 4,356 | 4,391 | 4,391 | +19.15 (+0.44%) | 121,170 |
| 26 Oct 2020 | INR | 4,272 | 4,584.45 | 4,191.5 | 4,371.85 | 4,371.85 | +133.25 (+3.14%) | 200,862 |
| 23 Oct 2020 | INR | 4,210.15 | 4,278.85 | 4,205.15 | 4,238.6 | 4,238.6 | +9.1 (+0.22%) | 12,432 |
| 22 Oct 2020 | INR | 4,200 | 4,255 | 4,126.3 | 4,229.5 | 4,229.5 | -64.75 (-1.51%) | 34,150 |
| 21 Oct 2020 | INR | 4,338 | 4,363 | 4,179.7 | 4,294.25 | 4,294.25 | -20.05 (-0.46%) | 24,187 |
| 20 Oct 2020 | INR | 4,304 | 4,349 | 4,265 | 4,314.3 | 4,314.3 | +18.8 (+0.44%) | 30,790 |
| 19 Oct 2020 | INR | 4,282.6 | 4,306 | 4,259 | 4,295.5 | 4,295.5 | +31.1 (+0.73%) | 15,913 |
| 16 Oct 2020 | INR | 4,299 | 4,319.95 | 4,250 | 4,264.4 | 4,264.4 | -4.55 (-0.11%) | 20,836 |
| 15 Oct 2020 | INR | 4,278.6 | 4,300.75 | 4,216.25 | 4,268.95 | 4,268.95 | -14.5 (-0.34%) | 29,377 |
| 14 Oct 2020 | INR | 4,280.25 | 4,309 | 4,239.65 | 4,283.45 | 4,283.45 | -18.4 (-0.43%) | 21,602 |
| 13 Oct 2020 | INR | 4,304 | 4,340 | 4,285.05 | 4,301.85 | 4,301.85 | -0.9 (-0.02%) | 22,807 |
| 12 Oct 2020 | INR | 4,288.7 | 4,328 | 4,210 | 4,302.75 | 4,302.75 | +42.6 (+1.00%) | 23,506 |
