| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2021 | INR | 497 | 535.9 | 488.7 | 500.3 | 500.3 | +1.15 (+0.23%) | 8,921,524 |
| 31 Dec 2020 | INR | 454.9 | 511.9 | 448.2 | 499.15 | 499.15 | +63.25 (+14.51%) | 7,416,688 |
| 30 Dec 2020 | INR | 418.95 | 442.75 | 413.35 | 435.9 | 435.9 | +19 (+4.56%) | 2,402,565 |
| 29 Dec 2020 | INR | 416.85 | 427.5 | 414.05 | 416.9 | 416.9 | +2.35 (+0.57%) | 381,045 |
| 28 Dec 2020 | INR | 414.9 | 419 | 412.15 | 414.55 | 414.55 | +3.5 (+0.85%) | 342,149 |
| 24 Dec 2020 | INR | 412 | 417.4 | 410.1 | 411.05 | 411.05 | +1.95 (+0.48%) | 269,205 |
| 23 Dec 2020 | INR | 412.95 | 416.75 | 407.1 | 409.1 | 409.1 | +0.8 (+0.20%) | 479,380 |
| 22 Dec 2020 | INR | 411 | 416.8 | 400.05 | 408.3 | 408.3 | +0.45 (+0.11%) | 375,210 |
| 21 Dec 2020 | INR | 428.3 | 428.3 | 403 | 407.85 | 407.85 | -18.6 (-4.36%) | 437,985 |
| 18 Dec 2020 | INR | 435 | 435 | 424.5 | 426.45 | 426.45 | -3.25 (-0.76%) | 223,254 |
| 17 Dec 2020 | INR | 433 | 439 | 428.25 | 429.7 | 429.7 | -2.05 (-0.47%) | 226,051 |
| 16 Dec 2020 | INR | 432.95 | 441.65 | 429.05 | 431.75 | 431.75 | +2.6 (+0.61%) | 237,265 |
| 15 Dec 2020 | INR | 425.95 | 435.9 | 424.15 | 429.15 | 429.15 | +3.4 (+0.80%) | 182,628 |
| 14 Dec 2020 | INR | 432.6 | 434.05 | 424 | 425.75 | 425.75 | -5.4 (-1.25%) | 196,683 |
| 11 Dec 2020 | INR | 436.6 | 444.9 | 428.95 | 431.15 | 431.15 | -5.05 (-1.16%) | 202,943 |
| 10 Dec 2020 | INR | 438 | 445.1 | 431.05 | 436.2 | 436.2 | -4.1 (-0.93%) | 141,156 |
| 9 Dec 2020 | INR | 449.3 | 449.85 | 438.15 | 440.3 | 440.3 | -5.7 (-1.28%) | 170,482 |
| 8 Dec 2020 | INR | 456.55 | 459.85 | 441.3 | 446 | 446 | -7.35 (-1.62%) | 305,777 |
| 7 Dec 2020 | INR | 447.9 | 466 | 445.05 | 453.35 | 453.35 | +7.9 (+1.77%) | 690,652 |
| 4 Dec 2020 | INR | 425.9 | 460.85 | 424.05 | 445.45 | 445.45 | +22.55 (+5.33%) | 1,480,268 |
| 3 Dec 2020 | INR | 421.95 | 428 | 420.05 | 422.9 | 422.9 | +2.65 (+0.63%) | 231,081 |
| 2 Dec 2020 | INR | 418.95 | 425.9 | 416.15 | 420.25 | 420.25 | +1.9 (+0.45%) | 251,934 |
| 1 Dec 2020 | INR | 421.75 | 421.75 | 417.2 | 418.35 | 418.35 | +0.05 (+0.01%) | 129,453 |
| 27 Nov 2020 | INR | 421 | 423 | 416.8 | 418.3 | 418.3 | 0.0 (0.0%) | 156,651 |
| 26 Nov 2020 | INR | 418 | 422.7 | 415.4 | 418.3 | 418.3 | +1.55 (+0.37%) | 119,786 |
| 25 Nov 2020 | INR | 424.45 | 428.3 | 415 | 416.75 | 416.75 | -6.95 (-1.64%) | 224,691 |
| 24 Nov 2020 | INR | 419.35 | 434 | 414.75 | 423.7 | 423.7 | +7.15 (+1.72%) | 458,285 |
| 23 Nov 2020 | INR | 418.65 | 421.65 | 416 | 416.55 | 416.55 | -2.1 (-0.50%) | 177,145 |
| 20 Nov 2020 | INR | 417.7 | 421.05 | 413.1 | 418.65 | 418.65 | +4.25 (+1.03%) | 304,779 |
| 19 Nov 2020 | INR | 414.95 | 424.4 | 413 | 414.4 | 414.4 | -1.6 (-0.38%) | 296,620 |
