| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 1,301.05 | 1,320 | 1,295.6 | 1,313.2 | 1,313.2 | +0.95 (+0.07%) | 1,833,381 |
| 4 Jan 2021 | INR | 1,304.85 | 1,317 | 1,283.55 | 1,312.25 | 1,312.25 | +24.45 (+1.90%) | 1,879,986 |
| 1 Jan 2021 | INR | 1,289.6 | 1,309.85 | 1,281 | 1,287.8 | 1,287.8 | +27.4 (+2.17%) | 4,914,281 |
| 31 Dec 2020 | INR | 1,265.15 | 1,274.8 | 1,245.25 | 1,260.4 | 1,260.4 | -4.75 (-0.38%) | 1,401,417 |
| 30 Dec 2020 | INR | 1,277 | 1,283.65 | 1,254.6 | 1,265.15 | 1,265.15 | -3.75 (-0.30%) | 1,853,063 |
| 29 Dec 2020 | INR | 1,250 | 1,277 | 1,229.15 | 1,268.9 | 1,268.9 | +26.3 (+2.12%) | 2,433,842 |
| 28 Dec 2020 | INR | 1,269.8 | 1,279.85 | 1,238.05 | 1,242.6 | 1,242.6 | -17.15 (-1.36%) | 1,540,189 |
| 24 Dec 2020 | INR | 1,267 | 1,281.35 | 1,240.55 | 1,259.75 | 1,259.75 | -6.85 (-0.54%) | 1,372,662 |
| 23 Dec 2020 | INR | 1,240.4 | 1,288 | 1,235.25 | 1,266.6 | 1,266.6 | +37.95 (+3.09%) | 2,513,410 |
| 22 Dec 2020 | INR | 1,261 | 1,274.55 | 1,181.6 | 1,228.65 | 1,228.65 | -18.7 (-1.50%) | 2,446,030 |
| 21 Dec 2020 | INR | 1,333.9 | 1,336 | 1,213.25 | 1,247.35 | 1,247.35 | -89.4 (-6.69%) | 1,764,980 |
| 18 Dec 2020 | INR | 1,330.05 | 1,343.4 | 1,317 | 1,336.75 | 1,336.75 | +6.7 (+0.50%) | 1,224,257 |
| 17 Dec 2020 | INR | 1,341 | 1,355.85 | 1,323.05 | 1,330.05 | 1,330.05 | -10.2 (-0.76%) | 1,483,211 |
| 16 Dec 2020 | INR | 1,350 | 1,363.95 | 1,333.15 | 1,340.25 | 1,340.25 | +5.1 (+0.38%) | 2,268,659 |
| 15 Dec 2020 | INR | 1,331 | 1,355 | 1,294.45 | 1,335.15 | 1,335.15 | +2.35 (+0.18%) | 2,462,426 |
| 14 Dec 2020 | INR | 1,372 | 1,372 | 1,328.5 | 1,332.8 | 1,332.8 | -28.25 (-2.08%) | 1,537,324 |
| 11 Dec 2020 | INR | 1,370.9 | 1,384.15 | 1,350 | 1,361.05 | 1,361.05 | -10.8 (-0.79%) | 1,180,252 |
| 10 Dec 2020 | INR | 1,391.7 | 1,394.6 | 1,364 | 1,371.85 | 1,371.85 | -17.4 (-1.25%) | 1,267,284 |
| 9 Dec 2020 | INR | 1,398.6 | 1,403 | 1,383 | 1,389.25 | 1,389.25 | -6.8 (-0.49%) | 1,046,697 |
| 8 Dec 2020 | INR | 1,408.4 | 1,412.95 | 1,381.1 | 1,396.05 | 1,396.05 | -1.85 (-0.13%) | 1,063,290 |
| 7 Dec 2020 | INR | 1,425 | 1,425 | 1,378 | 1,397.9 | 1,397.9 | -34.5 (-2.41%) | 1,919,745 |
| 4 Dec 2020 | INR | 1,417.9 | 1,452.65 | 1,410 | 1,432.4 | 1,432.4 | +25.7 (+1.83%) | 2,305,368 |
| 3 Dec 2020 | INR | 1,424.7 | 1,434.9 | 1,397.45 | 1,406.7 | 1,406.7 | -11.2 (-0.79%) | 2,030,412 |
| 2 Dec 2020 | INR | 1,379.9 | 1,422 | 1,376 | 1,417.9 | 1,417.9 | +44.2 (+3.22%) | 2,446,125 |
| 1 Dec 2020 | INR | 1,412 | 1,412 | 1,363.1 | 1,373.7 | 1,373.7 | -30.15 (-2.15%) | 1,961,246 |
| 27 Nov 2020 | INR | 1,388 | 1,422 | 1,382 | 1,403.85 | 1,403.85 | +16.4 (+1.18%) | 1,833,823 |
| 26 Nov 2020 | INR | 1,390 | 1,401.95 | 1,353 | 1,387.45 | 1,387.45 | -6.75 (-0.48%) | 1,250,627 |
| 25 Nov 2020 | INR | 1,416 | 1,420 | 1,382.5 | 1,394.2 | 1,394.2 | -16.45 (-1.17%) | 850,333 |
| 24 Nov 2020 | INR | 1,413.25 | 1,427.8 | 1,400.4 | 1,410.65 | 1,410.65 | +8.1 (+0.58%) | 1,076,870 |
| 23 Nov 2020 | INR | 1,425 | 1,430 | 1,389 | 1,402.55 | 1,402.55 | -12.1 (-0.86%) | 940,363 |
