| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | INR | 620.7 | 620.85 | 605.35 | 610 | 122 | -6.55 (-1.06%) | 180,510 |
| 19 Nov 2020 | INR | 609.9 | 625.5 | 609 | 616.55 | 123.31 | +4.8 (+0.78%) | 381,610 |
| 18 Nov 2020 | INR | 610.7 | 639.7 | 604 | 611.75 | 122.35 | +1 (+0.16%) | 1,623,510 |
| 17 Nov 2020 | INR | 613 | 623 | 598 | 610.75 | 122.15 | -3.95 (-0.64%) | 629,905 |
| 14 Nov 2020 | INR | 619.9 | 620.25 | 610 | 614.7 | 122.94 | +3.75 (+0.61%) | 154,805 |
| 13 Nov 2020 | INR | 601.95 | 615.85 | 599.05 | 610.95 | 122.19 | +12.3 (+2.05%) | 676,700 |
| 12 Nov 2020 | INR | 593.9 | 601.95 | 588.4 | 598.65 | 119.73 | +10.7 (+1.82%) | 428,515 |
| 11 Nov 2020 | INR | 565.55 | 593.9 | 565.55 | 587.95 | 117.59 | +19.35 (+3.40%) | 318,930 |
| 10 Nov 2020 | INR | 578.65 | 592.05 | 565.2 | 568.6 | 113.72 | -10.05 (-1.74%) | 228,960 |
| 9 Nov 2020 | INR | 570 | 584.9 | 568.55 | 578.65 | 115.73 | +10.25 (+1.80%) | 309,875 |
| 6 Nov 2020 | INR | 572 | 578 | 561.5 | 568.4 | 113.68 | +0.5 (+0.09%) | 352,500 |
| 5 Nov 2020 | INR | 551.6 | 571.95 | 549 | 567.9 | 113.58 | +19.05 (+3.47%) | 526,165 |
| 4 Nov 2020 | INR | 550.2 | 556.15 | 546 | 548.85 | 109.77 | -3.25 (-0.59%) | 88,100 |
| 3 Nov 2020 | INR | 542 | 557 | 541 | 552.1 | 110.42 | +7.65 (+1.41%) | 3,296,285 |
| 2 Nov 2020 | INR | 525.1 | 554.6 | 513.95 | 544.45 | 108.89 | +22 (+4.21%) | 499,775 |
| 30 Oct 2020 | INR | 538 | 539.9 | 520 | 522.45 | 104.49 | -15.5 (-2.88%) | 112,325 |
| 29 Oct 2020 | INR | 545.5 | 545.5 | 525.05 | 537.95 | 107.59 | -8.25 (-1.51%) | 142,160 |
| 28 Oct 2020 | INR | 555 | 557 | 543.45 | 546.2 | 109.24 | -7.5 (-1.35%) | 1,304,720 |
| 27 Oct 2020 | INR | 548.45 | 568 | 542 | 553.7 | 110.74 | +21.25 (+3.99%) | 1,789,375 |
| 26 Oct 2020 | INR | 535 | 541 | 529.5 | 532.45 | 106.49 | +2.95 (+0.56%) | 175,025 |
| 23 Oct 2020 | INR | 524.45 | 535.95 | 524.45 | 529.5 | 105.9 | +5.05 (+0.96%) | 172,670 |
| 22 Oct 2020 | INR | 502.6 | 528.8 | 498 | 524.45 | 104.89 | +24.4 (+4.88%) | 375,505 |
| 21 Oct 2020 | INR | 504.9 | 508.95 | 498 | 500.05 | 100.01 | -4.85 (-0.96%) | 103,785 |
| 20 Oct 2020 | INR | 508.9 | 512.05 | 497.75 | 504.9 | 100.98 | -1.45 (-0.29%) | 205,940 |
| 19 Oct 2020 | INR | 517.9 | 524.5 | 502.55 | 506.35 | 101.27 | -11.55 (-2.23%) | 198,890 |
| 16 Oct 2020 | INR | 512.1 | 519.6 | 512 | 517.9 | 103.58 | +5.75 (+1.12%) | 74,315 |
| 15 Oct 2020 | INR | 520 | 521 | 510.85 | 512.15 | 102.43 | -6.3 (-1.22%) | 89,660 |
| 14 Oct 2020 | INR | 499.05 | 521 | 498.2 | 518.45 | 103.69 | +16.35 (+3.26%) | 263,700 |
| 13 Oct 2020 | INR | 510.95 | 512 | 499.05 | 502.1 | 100.42 | -6.3 (-1.24%) | 66,980 |
| 12 Oct 2020 | INR | 501.5 | 509.9 | 501.2 | 508.4 | 101.68 | +4.2 (+0.83%) | 53,385 |
