| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 513.05 | 513.4 | 498.4 | 504.2 | 100.84 | -6.25 (-1.22%) | 69,030 |
| 8 Oct 2020 | INR | 510 | 516.1 | 503.8 | 510.45 | 102.09 | +1.75 (+0.34%) | 74,825 |
| 7 Oct 2020 | INR | 516.7 | 520 | 506.85 | 508.7 | 101.74 | -5.4 (-1.05%) | 72,670 |
| 6 Oct 2020 | INR | 518.5 | 530 | 512.55 | 514.1 | 102.82 | -6.65 (-1.28%) | 111,805 |
| 5 Oct 2020 | INR | 509 | 524 | 502.45 | 520.75 | 104.15 | +3.65 (+0.71%) | 144,860 |
| 1 Oct 2020 | INR | 504.6 | 522 | 504.6 | 517.1 | 103.42 | +15.05 (+3.00%) | 129,720 |
| 30 Sep 2020 | INR | 505.5 | 508.1 | 495.4 | 502.05 | 100.41 | -0.9 (-0.18%) | 82,280 |
| 29 Sep 2020 | INR | 513.8 | 514 | 501 | 502.95 | 100.59 | -4.05 (-0.80%) | 76,155 |
| 28 Sep 2020 | INR | 505.95 | 511.95 | 496.25 | 507 | 101.4 | +10.3 (+2.07%) | 111,725 |
| 25 Sep 2020 | INR | 490.5 | 502.2 | 490 | 496.7 | 99.34 | +6.05 (+1.23%) | 129,230 |
| 24 Sep 2020 | INR | 506 | 510 | 487.05 | 490.65 | 98.13 | -20.75 (-4.06%) | 148,040 |
| 23 Sep 2020 | INR | 522.65 | 527 | 506.3 | 511.4 | 102.28 | -8.65 (-1.66%) | 116,595 |
| 22 Sep 2020 | INR | 516 | 524.5 | 490.05 | 520.05 | 104.01 | +3.4 (+0.66%) | 270,700 |
| 21 Sep 2020 | INR | 540 | 549.75 | 511 | 516.65 | 103.33 | -26.4 (-4.86%) | 177,835 |
| 18 Sep 2020 | INR | 542.95 | 547.35 | 527 | 543.05 | 108.61 | +7.95 (+1.49%) | 305,260 |
| 17 Sep 2020 | INR | 534.75 | 544.75 | 527.05 | 535.1 | 107.02 | +2.5 (+0.47%) | 205,895 |
| 16 Sep 2020 | INR | 537.9 | 538.5 | 525.65 | 532.6 | 106.52 | -3.85 (-0.72%) | 106,530 |
| 15 Sep 2020 | INR | 548 | 549.5 | 530.85 | 536.45 | 107.29 | -8.75 (-1.60%) | 136,165 |
| 14 Sep 2020 | INR | 517.95 | 548.9 | 511.15 | 545.2 | 109.04 | +39.45 (+7.80%) | 834,740 |
| 11 Sep 2020 | INR | 509 | 512.9 | 504.9 | 505.75 | 101.15 | -4.75 (-0.93%) | 101,715 |
| 10 Sep 2020 | INR | 503.2 | 522 | 498.3 | 510.5 | 102.1 | +9.5 (+1.90%) | 182,390 |
| 9 Sep 2020 | INR | 506 | 508 | 499.3 | 501 | 100.2 | -7.95 (-1.56%) | 171,105 |
| 8 Sep 2020 | INR | 510.6 | 516 | 507.35 | 508.95 | 101.79 | -1.65 (-0.32%) | 158,795 |
| 7 Sep 2020 | INR | 510.2 | 524.65 | 506 | 510.6 | 102.12 | -0.4 (-0.08%) | 394,435 |
| 4 Sep 2020 | INR | 514.2 | 519.5 | 506 | 511 | 102.2 | -12.95 (-2.47%) | 366,290 |
| 3 Sep 2020 | INR | 507.7 | 543.25 | 507.7 | 523.95 | 104.79 | +18.8 (+3.72%) | 1,147,925 |
| 2 Sep 2020 | INR | 508.8 | 512.55 | 501.05 | 505.15 | 101.03 | +0.5 (+0.10%) | 122,070 |
| 1 Sep 2020 | INR | 506 | 507.85 | 495.35 | 504.65 | 100.93 | -0.7 (-0.14%) | 101,430 |
| 31 Aug 2020 | INR | 518 | 520 | 504 | 505.35 | 101.07 | -12.6 (-2.43%) | 524,700 |
| 28 Aug 2020 | INR | 510.05 | 524 | 510 | 517.95 | 103.59 | +7.9 (+1.55%) | 508,270 |
