| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2020 | INR | 367 | 367.4 | 362 | 366 | 366 | +2.15 (+0.59%) | 1,083,964 |
| 7 Oct 2020 | INR | 360 | 364.8 | 355 | 363.85 | 363.85 | +3.4 (+0.94%) | 1,544,189 |
| 6 Oct 2020 | INR | 354 | 361.9 | 351.3 | 360.45 | 360.45 | +7.9 (+2.24%) | 1,593,023 |
| 5 Oct 2020 | INR | 355.8 | 358.9 | 351 | 352.55 | 352.55 | -3.7 (-1.04%) | 2,883,385 |
| 1 Oct 2020 | INR | 367 | 369.55 | 355.3 | 356.25 | 356.25 | -8.7 (-2.38%) | 2,242,161 |
| 30 Sep 2020 | INR | 375 | 375.15 | 362 | 364.95 | 364.95 | -9.95 (-2.65%) | 2,170,459 |
| 29 Sep 2020 | INR | 382.4 | 386 | 372.65 | 374.9 | 374.9 | -5.4 (-1.42%) | 1,380,059 |
| 28 Sep 2020 | INR | 376.3 | 389.5 | 376.3 | 380.3 | 380.3 | +5.05 (+1.35%) | 1,541,157 |
| 25 Sep 2020 | INR | 372.2 | 380 | 368.05 | 375.25 | 375.25 | +4.15 (+1.12%) | 1,176,532 |
| 24 Sep 2020 | INR | 373.45 | 378.5 | 366 | 371.1 | 371.1 | -6 (-1.59%) | 2,226,169 |
| 23 Sep 2020 | INR | 375 | 379.4 | 371.95 | 377.1 | 377.1 | +6.4 (+1.73%) | 2,567,644 |
| 22 Sep 2020 | INR | 379 | 380 | 363.65 | 370.7 | 370.7 | -7.85 (-2.07%) | 1,147,393 |
| 21 Sep 2020 | INR | 388 | 388 | 372.05 | 378.55 | 378.55 | -10.75 (-2.76%) | 1,833,235 |
| 18 Sep 2020 | INR | 388.95 | 396.3 | 387.6 | 389.3 | 389.3 | +0.45 (+0.12%) | 2,125,693 |
| 17 Sep 2020 | INR | 387.3 | 392.8 | 384.05 | 388.85 | 388.85 | +1.65 (+0.43%) | 2,620,890 |
| 16 Sep 2020 | INR | 388.1 | 390.4 | 384 | 387.2 | 387.2 | -1.55 (-0.40%) | 1,545,351 |
| 15 Sep 2020 | INR | 385 | 390.65 | 381.3 | 388.75 | 388.75 | +4.55 (+1.18%) | 1,415,229 |
| 14 Sep 2020 | INR | 386.35 | 391 | 377.05 | 384.2 | 384.2 | +0.4 (+0.10%) | 2,324,824 |
| 11 Sep 2020 | INR | 372.4 | 385 | 370.35 | 383.8 | 383.8 | +16.25 (+4.42%) | 3,692,299 |
| 10 Sep 2020 | INR | 377.45 | 377.45 | 364 | 367.55 | 367.55 | -7.55 (-2.01%) | 4,485,419 |
| 9 Sep 2020 | INR | 382.95 | 382.95 | 369.5 | 375.1 | 375.1 | -13.2 (-3.40%) | 3,269,242 |
| 8 Sep 2020 | INR | 388 | 394.9 | 384.5 | 388.3 | 388.3 | +2.65 (+0.69%) | 1,494,140 |
| 7 Sep 2020 | INR | 391.7 | 396.45 | 382.65 | 385.65 | 385.65 | -6.05 (-1.54%) | 1,461,799 |
| 4 Sep 2020 | INR | 396 | 400.7 | 388.25 | 391.7 | 391.7 | -8.9 (-2.22%) | 993,434 |
| 3 Sep 2020 | INR | 398 | 407.7 | 398 | 400.6 | 400.6 | +3.5 (+0.88%) | 2,164,331 |
| 2 Sep 2020 | INR | 402.95 | 405.75 | 394 | 397.1 | 397.1 | -4.45 (-1.11%) | 1,403,646 |
| 1 Sep 2020 | INR | 397.1 | 405.75 | 390.2 | 401.55 | 401.55 | +8.55 (+2.18%) | 2,272,943 |
| 31 Aug 2020 | INR | 412.95 | 421.95 | 390.1 | 393 | 393 | -16.1 (-3.94%) | 5,608,228 |
| 28 Aug 2020 | INR | 395.4 | 412.9 | 394.05 | 409.1 | 409.1 | +13.6 (+3.44%) | 5,527,749 |
| 27 Aug 2020 | INR | 394.75 | 397.4 | 391.7 | 395.5 | 395.5 | +1.7 (+0.43%) | 1,315,768 |
