| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | INR | 524.9 | 524.9 | 512.4 | 514.2 | 514.2 | -6.05 (-1.16%) | 139,604 |
| 6 Jan 2021 | INR | 519.7 | 525.55 | 511.75 | 520.25 | 520.25 | +2.7 (+0.52%) | 122,337 |
| 5 Jan 2021 | INR | 515.25 | 520.05 | 510 | 517.55 | 517.55 | +3.05 (+0.59%) | 132,271 |
| 4 Jan 2021 | INR | 505 | 519.25 | 503.8 | 514.5 | 514.5 | +11.7 (+2.33%) | 212,983 |
| 1 Jan 2021 | INR | 495 | 503.75 | 495 | 502.8 | 502.8 | +9.6 (+1.95%) | 50,301 |
| 31 Dec 2020 | INR | 500 | 507.35 | 491.9 | 493.2 | 493.2 | -5.55 (-1.11%) | 108,202 |
| 30 Dec 2020 | INR | 498.35 | 500.25 | 493 | 498.75 | 498.75 | +2.3 (+0.46%) | 55,112 |
| 29 Dec 2020 | INR | 497.3 | 504.8 | 491.75 | 496.45 | 496.45 | -2.1 (-0.42%) | 74,488 |
| 28 Dec 2020 | INR | 500 | 502.6 | 495.05 | 498.55 | 498.55 | +2.15 (+0.43%) | 72,364 |
| 24 Dec 2020 | INR | 498.95 | 504.85 | 490 | 496.4 | 496.4 | +1.65 (+0.33%) | 63,584 |
| 23 Dec 2020 | INR | 488 | 497.7 | 487.6 | 494.75 | 494.75 | +10.9 (+2.25%) | 66,524 |
| 22 Dec 2020 | INR | 488 | 496.2 | 467.1 | 483.85 | 483.85 | -5.35 (-1.09%) | 217,842 |
| 21 Dec 2020 | INR | 516.05 | 531.7 | 464.45 | 489.2 | 489.2 | -26.85 (-5.20%) | 243,569 |
| 18 Dec 2020 | INR | 521.4 | 522.8 | 506.9 | 516.05 | 516.05 | -1.35 (-0.26%) | 77,246 |
| 17 Dec 2020 | INR | 529 | 535.15 | 515.5 | 517.4 | 517.4 | -7.1 (-1.35%) | 106,281 |
| 16 Dec 2020 | INR | 517 | 529.15 | 517 | 524.5 | 524.5 | +9.15 (+1.78%) | 65,870 |
| 15 Dec 2020 | INR | 525.45 | 526.75 | 512 | 515.35 | 515.35 | -10.85 (-2.06%) | 102,096 |
| 14 Dec 2020 | INR | 526.25 | 534.5 | 524.95 | 526.2 | 526.2 | -0.65 (-0.12%) | 60,216 |
| 11 Dec 2020 | INR | 532 | 535.35 | 522.9 | 526.85 | 526.85 | -5.1 (-0.96%) | 59,944 |
| 10 Dec 2020 | INR | 535 | 539.7 | 521 | 531.95 | 531.95 | -3.55 (-0.66%) | 137,773 |
| 9 Dec 2020 | INR | 533 | 543.65 | 529.2 | 535.5 | 535.5 | +5.1 (+0.96%) | 107,663 |
| 8 Dec 2020 | INR | 533.25 | 548 | 525.3 | 530.4 | 530.4 | -1.9 (-0.36%) | 263,431 |
| 7 Dec 2020 | INR | 503.4 | 541.2 | 502.1 | 532.3 | 532.3 | +28.9 (+5.74%) | 751,004 |
| 4 Dec 2020 | INR | 490 | 504.7 | 485.65 | 503.4 | 503.4 | +15.7 (+3.22%) | 206,487 |
| 3 Dec 2020 | INR | 477.05 | 489 | 477.05 | 487.7 | 487.7 | +8.2 (+1.71%) | 101,385 |
| 2 Dec 2020 | INR | 480 | 482.05 | 475.55 | 479.5 | 479.5 | +2.8 (+0.59%) | 53,651 |
| 1 Dec 2020 | INR | 475 | 480.55 | 473.65 | 476.7 | 476.7 | +5.5 (+1.17%) | 72,972 |
| 27 Nov 2020 | INR | 471 | 478.5 | 470.05 | 471.2 | 471.2 | +2.45 (+0.52%) | 83,915 |
| 26 Nov 2020 | INR | 468.45 | 474 | 460.45 | 468.75 | 468.75 | +2.35 (+0.50%) | 136,945 |
| 25 Nov 2020 | INR | 483.15 | 484.6 | 464.5 | 466.4 | 466.4 | -14.15 (-2.94%) | 175,148 |
