| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 78.45 | 79.35 | 77.5 | 77.85 | 77.85 | -1.35 (-1.70%) | 2,759,406 |
| 4 Jan 2021 | INR | 79.95 | 79.95 | 78.55 | 79.2 | 79.2 | +0.25 (+0.32%) | 2,390,073 |
| 1 Jan 2021 | INR | 78 | 79.2 | 77.75 | 78.95 | 78.95 | +0.6 (+0.77%) | 1,921,334 |
| 31 Dec 2020 | INR | 77.45 | 79.1 | 77.05 | 78.35 | 78.35 | -0.6 (-0.76%) | 2,075,619 |
| 30 Dec 2020 | INR | 78.75 | 79.45 | 77.8 | 78.95 | 78.95 | +0.65 (+0.83%) | 2,993,049 |
| 29 Dec 2020 | INR | 78.4 | 78.7 | 77.6 | 78.3 | 78.3 | +0.35 (+0.45%) | 2,058,393 |
| 28 Dec 2020 | INR | 77.95 | 78.7 | 77.6 | 77.95 | 77.95 | +1 (+1.30%) | 2,870,979 |
| 24 Dec 2020 | INR | 77.3 | 77.6 | 76.75 | 76.95 | 76.95 | +0.05 (+0.07%) | 1,832,973 |
| 23 Dec 2020 | INR | 76.9 | 77.5 | 76.15 | 76.9 | 76.9 | +0.85 (+1.12%) | 2,829,458 |
| 22 Dec 2020 | INR | 74.5 | 76.35 | 72.75 | 76.05 | 76.05 | +3.35 (+4.61%) | 6,188,727 |
| 21 Dec 2020 | INR | 77 | 77.7 | 72 | 72.7 | 72.7 | -4.35 (-5.65%) | 4,273,615 |
| 18 Dec 2020 | INR | 76.9 | 77.75 | 74.6 | 77.05 | 77.05 | +0.25 (+0.33%) | 3,698,849 |
| 17 Dec 2020 | INR | 78.55 | 79.7 | 76.15 | 76.8 | 76.8 | -1.55 (-1.98%) | 2,964,860 |
| 16 Dec 2020 | INR | 79.3 | 79.5 | 78.3 | 78.35 | 78.35 | +0.15 (+0.19%) | 2,868,161 |
| 15 Dec 2020 | INR | 79.4 | 79.55 | 77.2 | 78.2 | 78.2 | -0.85 (-1.08%) | 5,028,884 |
| 14 Dec 2020 | INR | 75.85 | 79.55 | 75.7 | 79.05 | 79.05 | +3.65 (+4.84%) | 6,627,104 |
| 11 Dec 2020 | INR | 76 | 77.7 | 74.8 | 75.4 | 75.4 | -0.5 (-0.66%) | 3,618,619 |
| 10 Dec 2020 | INR | 77.8 | 78.1 | 74.8 | 75.9 | 75.9 | -2.2 (-2.82%) | 2,671,896 |
| 9 Dec 2020 | INR | 78 | 79.25 | 77.6 | 78.1 | 78.1 | +0.6 (+0.77%) | 3,850,259 |
| 8 Dec 2020 | INR | 77.65 | 79.9 | 76.8 | 77.5 | 77.5 | +0.25 (+0.32%) | 6,818,532 |
| 7 Dec 2020 | INR | 76.3 | 77.5 | 76.3 | 77.25 | 77.25 | +1.05 (+1.38%) | 2,654,369 |
| 4 Dec 2020 | INR | 75.55 | 77.7 | 75.5 | 76.2 | 76.2 | +0.95 (+1.26%) | 3,508,935 |
| 3 Dec 2020 | INR | 74.85 | 75.7 | 74.65 | 75.25 | 75.25 | +0.85 (+1.14%) | 2,579,320 |
| 2 Dec 2020 | INR | 75.3 | 75.6 | 74.05 | 74.4 | 74.4 | -0.4 (-0.53%) | 2,356,928 |
| 1 Dec 2020 | INR | 74.7 | 75.5 | 74.55 | 74.8 | 74.8 | +0.6 (+0.81%) | 2,562,108 |
| 27 Nov 2020 | INR | 73.5 | 74.95 | 72.8 | 74.2 | 74.2 | +1.2 (+1.64%) | 7,705,081 |
| 26 Nov 2020 | INR | 73.3 | 73.8 | 72.7 | 73 | 73 | +0.1 (+0.14%) | 1,352,765 |
| 25 Nov 2020 | INR | 74.25 | 74.45 | 72.5 | 72.9 | 72.9 | -0.85 (-1.15%) | 2,463,467 |
| 24 Nov 2020 | INR | 74.4 | 74.55 | 73.3 | 73.75 | 73.75 | +0.4 (+0.55%) | 3,713,868 |
| 23 Nov 2020 | INR | 70.9 | 73.95 | 70.5 | 73.35 | 73.35 | +2.7 (+3.82%) | 4,380,789 |
