| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | INR | 77.15 | 80.2 | 76.6 | 78.4 | 78.4 | +1.6 (+2.08%) | 4,882,590 |
| 5 Jan 2021 | INR | 77.45 | 78.6 | 76.55 | 76.8 | 76.8 | -1.4 (-1.79%) | 2,607,856 |
| 4 Jan 2021 | INR | 79 | 80.1 | 76.75 | 78.2 | 78.2 | -0.65 (-0.82%) | 2,951,488 |
| 1 Jan 2021 | INR | 79.15 | 80.4 | 78.05 | 78.85 | 78.85 | -0.7 (-0.88%) | 2,892,541 |
| 31 Dec 2020 | INR | 77 | 80.85 | 76.5 | 79.55 | 79.55 | +2.95 (+3.85%) | 6,144,867 |
| 30 Dec 2020 | INR | 75.35 | 77 | 73.5 | 76.6 | 76.6 | +1.75 (+2.34%) | 2,119,514 |
| 29 Dec 2020 | INR | 76.5 | 76.6 | 74.1 | 74.85 | 74.85 | -1.1 (-1.45%) | 1,843,259 |
| 28 Dec 2020 | INR | 75.25 | 76.8 | 74.8 | 75.95 | 75.95 | +1.15 (+1.54%) | 1,911,296 |
| 24 Dec 2020 | INR | 77 | 77.9 | 74 | 74.8 | 74.8 | -2 (-2.60%) | 2,005,707 |
| 23 Dec 2020 | INR | 72.25 | 77.2 | 72.2 | 76.8 | 76.8 | +4.65 (+6.44%) | 4,100,693 |
| 22 Dec 2020 | INR | 71.55 | 72.8 | 68.25 | 72.15 | 72.15 | +0.65 (+0.91%) | 2,608,405 |
| 21 Dec 2020 | INR | 78.6 | 78.8 | 68.6 | 71.5 | 71.5 | -7.4 (-9.38%) | 3,512,587 |
| 18 Dec 2020 | INR | 80.8 | 80.9 | 77.5 | 78.9 | 78.9 | -2.25 (-2.77%) | 2,970,148 |
| 17 Dec 2020 | INR | 84.4 | 84.8 | 80.3 | 81.15 | 81.15 | +2.5 (+3.18%) | 18,912,197 |
| 16 Dec 2020 | INR | 73.5 | 80.6 | 73.2 | 78.65 | 78.65 | +5.6 (+7.67%) | 11,594,339 |
| 15 Dec 2020 | INR | 73.75 | 73.95 | 72 | 73.05 | 73.05 | -0.6 (-0.81%) | 1,310,728 |
| 14 Dec 2020 | INR | 74.25 | 74.95 | 73.15 | 73.65 | 73.65 | 0.0 (0.0%) | 1,641,725 |
| 11 Dec 2020 | INR | 72.95 | 75.8 | 72.8 | 73.65 | 73.65 | +0.7 (+0.96%) | 2,598,584 |
| 10 Dec 2020 | INR | 74.45 | 75 | 72.25 | 72.95 | 72.95 | -1.55 (-2.08%) | 1,461,303 |
| 9 Dec 2020 | INR | 75.05 | 76.9 | 74.1 | 74.5 | 74.5 | -0.2 (-0.27%) | 2,358,430 |
| 8 Dec 2020 | INR | 77.5 | 77.85 | 73.35 | 74.7 | 74.7 | -2.15 (-2.80%) | 3,081,565 |
| 7 Dec 2020 | INR | 73.7 | 77.95 | 73.5 | 76.85 | 76.85 | +3.4 (+4.63%) | 7,068,891 |
| 4 Dec 2020 | INR | 72.5 | 76.45 | 71.75 | 73.45 | 73.45 | +1.45 (+2.01%) | 5,366,601 |
| 3 Dec 2020 | INR | 71.3 | 74.25 | 71.3 | 72 | 72 | +1 (+1.41%) | 3,709,022 |
| 2 Dec 2020 | INR | 71.3 | 71.75 | 70.3 | 71 | 71 | -0.2 (-0.28%) | 1,510,323 |
| 1 Dec 2020 | INR | 71.1 | 72.25 | 70.55 | 71.2 | 71.2 | +0.2 (+0.28%) | 1,678,788 |
| 27 Nov 2020 | INR | 71.3 | 72.35 | 70.7 | 71 | 71 | -0.35 (-0.49%) | 1,846,371 |
| 26 Nov 2020 | INR | 70.05 | 72.55 | 68.65 | 71.35 | 71.35 | +1.65 (+2.37%) | 4,037,423 |
| 25 Nov 2020 | INR | 74.3 | 74.6 | 69.3 | 69.7 | 69.7 | -3.65 (-4.98%) | 3,576,084 |
| 24 Nov 2020 | INR | 70.1 | 73.8 | 69.7 | 73.35 | 73.35 | +3.95 (+5.69%) | 9,116,454 |
