| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | INR | 393.05 | 395.5 | 390.05 | 393.8 | 393.8 | +0.5 (+0.13%) | 2,160,646 |
| 25 Aug 2020 | INR | 393.5 | 394.75 | 386.6 | 393.3 | 393.3 | +0.65 (+0.17%) | 1,877,445 |
| 24 Aug 2020 | INR | 397 | 397.7 | 387.95 | 392.65 | 392.65 | -1.5 (-0.38%) | 1,334,318 |
| 21 Aug 2020 | INR | 394.9 | 398.5 | 392.2 | 394.15 | 394.15 | +1.2 (+0.31%) | 1,376,379 |
| 20 Aug 2020 | INR | 391 | 396.35 | 385.3 | 392.95 | 392.95 | -0.35 (-0.09%) | 1,926,701 |
| 19 Aug 2020 | INR | 393 | 397.95 | 392.2 | 393.3 | 393.3 | +0.7 (+0.18%) | 2,585,596 |
| 18 Aug 2020 | INR | 387.7 | 394 | 385.1 | 392.6 | 392.6 | +6.85 (+1.78%) | 3,333,659 |
| 17 Aug 2020 | INR | 383 | 388.6 | 376.5 | 385.75 | 385.75 | +6.15 (+1.62%) | 5,391,429 |
| 14 Aug 2020 | INR | 380 | 385 | 372.4 | 379.6 | 379.6 | +2.5 (+0.66%) | 4,329,549 |
| 13 Aug 2020 | INR | 365 | 379.5 | 365 | 377.1 | 377.1 | +14.4 (+3.97%) | 7,011,850 |
| 12 Aug 2020 | INR | 378 | 378.4 | 361.2 | 362.7 | 362.7 | -14.6 (-3.87%) | 6,927,100 |
| 11 Aug 2020 | INR | 389.5 | 392 | 376 | 377.3 | 377.3 | -9.1 (-2.36%) | 6,722,941 |
| 10 Aug 2020 | INR | 433 | 438.9 | 365.95 | 386.4 | 386.4 | -69.5 (-15.24%) | 18,123,494 |
| 7 Aug 2020 | INR | 460 | 462.5 | 449.1 | 455.9 | 455.9 | -2.9 (-0.63%) | 1,068,578 |
| 6 Aug 2020 | INR | 460.4 | 463.8 | 453.55 | 458.8 | 458.8 | +0.95 (+0.21%) | 734,457 |
| 5 Aug 2020 | INR | 457 | 467 | 456.15 | 457.85 | 457.85 | +2.2 (+0.48%) | 1,266,857 |
| 4 Aug 2020 | INR | 453.7 | 464.25 | 450.5 | 455.65 | 455.65 | +3.75 (+0.83%) | 1,863,688 |
| 3 Aug 2020 | INR | 448.2 | 455.6 | 443.7 | 451.9 | 451.9 | +0.8 (+0.18%) | 935,586 |
| 31 Jul 2020 | INR | 447 | 453.5 | 439.65 | 451.1 | 451.1 | +1.15 (+0.26%) | 1,333,011 |
| 30 Jul 2020 | INR | 452 | 457.5 | 445.2 | 449.95 | 449.95 | -0.95 (-0.21%) | 1,828,510 |
| 29 Jul 2020 | INR | 455.85 | 464.5 | 446.75 | 450.9 | 450.9 | -2.1 (-0.46%) | 1,578,809 |
| 28 Jul 2020 | INR | 445 | 459 | 444.1 | 453 | 453 | +9.9 (+2.23%) | 1,341,290 |
| 27 Jul 2020 | INR | 445.6 | 447.3 | 436.55 | 443.1 | 443.1 | -5.3 (-1.18%) | 1,581,593 |
| 24 Jul 2020 | INR | 450 | 452.2 | 442.5 | 448.4 | 448.4 | -2.6 (-0.58%) | 799,340 |
| 23 Jul 2020 | INR | 452.4 | 458.05 | 448.25 | 451 | 451 | -0.65 (-0.14%) | 956,987 |
| 22 Jul 2020 | INR | 457.6 | 460 | 446.1 | 451.65 | 451.65 | -5.3 (-1.16%) | 1,414,955 |
| 21 Jul 2020 | INR | 447 | 465.9 | 447 | 456.95 | 456.95 | +10.7 (+2.40%) | 4,377,659 |
| 20 Jul 2020 | INR | 472 | 473.9 | 443.3 | 446.25 | 446.25 | -2.4 (-0.53%) | 7,216,169 |
| 17 Jul 2020 | INR | 433.85 | 460.9 | 430.6 | 448.65 | 448.65 | +18.75 (+4.36%) | 5,519,237 |
| 16 Jul 2020 | INR | 430.95 | 432 | 420.25 | 429.9 | 429.9 | -1.05 (-0.24%) | 1,666,949 |
