| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | INR | 1,800.1 | 1,826 | 1,768 | 1,807.45 | 1,807.45 | +23.55 (+1.32%) | 118,012 |
| 6 Jan 2021 | INR | 1,811.95 | 1,822.05 | 1,761.1 | 1,783.9 | 1,783.9 | -18.7 (-1.04%) | 101,368 |
| 5 Jan 2021 | INR | 1,810 | 1,856.85 | 1,790 | 1,802.6 | 1,802.6 | -22.85 (-1.25%) | 118,804 |
| 4 Jan 2021 | INR | 1,796.5 | 1,849.9 | 1,760 | 1,825.45 | 1,825.45 | +36.2 (+2.02%) | 297,889 |
| 1 Jan 2021 | INR | 1,791 | 1,855 | 1,752 | 1,789.25 | 1,789.25 | -16.45 (-0.91%) | 308,193 |
| 31 Dec 2020 | INR | 1,782.85 | 1,839 | 1,770.1 | 1,805.7 | 1,805.7 | +9.35 (+0.52%) | 391,078 |
| 30 Dec 2020 | INR | 1,888 | 1,890 | 1,752.45 | 1,796.35 | 1,796.35 | -39.4 (-2.15%) | 830,410 |
| 29 Dec 2020 | INR | 1,737.95 | 1,865 | 1,723.65 | 1,835.75 | 1,835.75 | +109.7 (+6.36%) | 823,821 |
| 28 Dec 2020 | INR | 1,704 | 1,749 | 1,680.05 | 1,726.05 | 1,726.05 | +30.95 (+1.83%) | 228,668 |
| 24 Dec 2020 | INR | 1,688 | 1,733.5 | 1,676 | 1,695.1 | 1,695.1 | +21.95 (+1.31%) | 257,655 |
| 23 Dec 2020 | INR | 1,694 | 1,720 | 1,654 | 1,673.15 | 1,673.15 | -3.75 (-0.22%) | 314,154 |
| 22 Dec 2020 | INR | 1,740 | 1,740 | 1,550 | 1,676.9 | 1,676.9 | -10.95 (-0.65%) | 619,219 |
| 21 Dec 2020 | INR | 1,618.45 | 1,752 | 1,610.25 | 1,687.85 | 1,687.85 | +86.75 (+5.42%) | 1,699,343 |
| 18 Dec 2020 | INR | 1,510.7 | 1,624 | 1,495.05 | 1,601.1 | 1,601.1 | +91.6 (+6.07%) | 741,937 |
| 17 Dec 2020 | INR | 1,514.5 | 1,532.6 | 1,505 | 1,509.5 | 1,509.5 | +0.15 (+0.01%) | 68,814 |
| 16 Dec 2020 | INR | 1,509 | 1,538 | 1,495.05 | 1,509.35 | 1,509.35 | -0.05 (0.0%) | 102,512 |
| 15 Dec 2020 | INR | 1,510 | 1,518 | 1,495 | 1,509.4 | 1,509.4 | -0.35 (-0.02%) | 152,371 |
| 14 Dec 2020 | INR | 1,505.55 | 1,533 | 1,490 | 1,509.75 | 1,509.75 | +10.65 (+0.71%) | 240,597 |
| 11 Dec 2020 | INR | 1,517 | 1,524 | 1,474.85 | 1,499.1 | 1,499.1 | -5.65 (-0.38%) | 146,974 |
| 10 Dec 2020 | INR | 1,470.35 | 1,524.65 | 1,458.25 | 1,504.75 | 1,504.75 | +34.4 (+2.34%) | 605,787 |
| 9 Dec 2020 | INR | 1,464.95 | 1,485 | 1,462 | 1,470.35 | 1,470.35 | +6.55 (+0.45%) | 313,925 |
| 8 Dec 2020 | INR | 1,460 | 1,479 | 1,457.15 | 1,463.8 | 1,463.8 | +8.6 (+0.59%) | 82,535 |
| 7 Dec 2020 | INR | 1,469.6 | 1,480 | 1,436.25 | 1,455.2 | 1,455.2 | -7.85 (-0.54%) | 201,898 |
| 4 Dec 2020 | INR | 1,452 | 1,470 | 1,441.65 | 1,463.05 | 1,463.05 | +17.45 (+1.21%) | 77,127 |
| 3 Dec 2020 | INR | 1,451.1 | 1,467.95 | 1,441 | 1,445.6 | 1,445.6 | -12.2 (-0.84%) | 48,322 |
| 2 Dec 2020 | INR | 1,450 | 1,468.9 | 1,425.65 | 1,457.8 | 1,457.8 | +7.45 (+0.51%) | 102,564 |
| 1 Dec 2020 | INR | 1,444 | 1,471 | 1,436.7 | 1,450.35 | 1,450.35 | +5.2 (+0.36%) | 110,134 |
| 27 Nov 2020 | INR | 1,478.9 | 1,478.9 | 1,436.65 | 1,445.15 | 1,445.15 | -34.4 (-2.33%) | 64,131 |
| 26 Nov 2020 | INR | 1,490 | 1,490 | 1,456.05 | 1,479.55 | 1,479.55 | +0.1 (+0.01%) | 153,673 |
| 25 Nov 2020 | INR | 1,440 | 1,498.7 | 1,428.45 | 1,479.45 | 1,479.45 | +41 (+2.85%) | 640,300 |
