| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | INR | 5,955.99 | 6,099.99 | 5,856 | 5,877.54 | 1,959.18 | -105.75 (-1.77%) | 109,353 |
| 26 Aug 2020 | INR | 6,094.89 | 6,094.89 | 5,961.99 | 5,983.29 | 1,994.43 | -101.82 (-1.67%) | 93,411 |
| 25 Aug 2020 | INR | 6,273 | 6,273 | 6,036.99 | 6,085.11 | 2,028.37 | -120.3 (-1.94%) | 135,039 |
| 24 Aug 2020 | INR | 6,230.01 | 6,300 | 6,052.2 | 6,205.41 | 2,068.47 | +200.52 (+3.34%) | 236,823 |
| 21 Aug 2020 | INR | 6,350.01 | 6,350.01 | 5,969.7 | 6,004.89 | 2,001.63 | +138.33 (+2.36%) | 435,768 |
| 20 Aug 2020 | INR | 5,934.99 | 5,984.01 | 5,799.99 | 5,866.56 | 1,955.52 | -87.78 (-1.47%) | 81,867 |
| 19 Aug 2020 | INR | 6,069.99 | 6,095.19 | 5,869.74 | 5,954.34 | 1,984.78 | +18.09 (+0.30%) | 166,458 |
| 18 Aug 2020 | INR | 5,675.01 | 6,009.99 | 5,580 | 5,936.25 | 1,978.75 | +311.31 (+5.53%) | 276,111 |
| 17 Aug 2020 | INR | 5,799.99 | 5,900.01 | 5,555.55 | 5,624.94 | 1,874.98 | -156 (-2.70%) | 164,832 |
| 14 Aug 2020 | INR | 5,798.01 | 6,099.99 | 5,655 | 5,780.94 | 1,926.98 | -45.57 (-0.78%) | 168,561 |
| 13 Aug 2020 | INR | 5,919.99 | 6,120 | 5,510.25 | 5,826.51 | 1,942.17 | -197.04 (-3.27%) | 333,231 |
| 12 Aug 2020 | INR | 6,579.99 | 6,900 | 5,979.15 | 6,023.55 | 2,007.85 | -460.95 (-7.11%) | 957,399 |
| 11 Aug 2020 | INR | 5,790 | 6,575.01 | 5,789.94 | 6,484.5 | 2,161.5 | +816.66 (+14.41%) | 733,074 |
| 10 Aug 2020 | INR | 5,300.01 | 6,071.25 | 5,250 | 5,667.84 | 1,889.28 | +608.43 (+12.03%) | 935,493 |
| 7 Aug 2020 | INR | 4,287.99 | 5,140.8 | 4,287.99 | 5,059.41 | 1,686.47 | +775.41 (+18.10%) | 517,443 |
| 6 Aug 2020 | INR | 4,257.99 | 4,299 | 4,221.81 | 4,284 | 1,428 | +62.19 (+1.47%) | 51,684 |
| 5 Aug 2020 | INR | 4,182 | 4,250.01 | 4,164 | 4,221.81 | 1,407.27 | +42.81 (+1.02%) | 39,042 |
| 4 Aug 2020 | INR | 4,112.01 | 4,244.01 | 4,032.06 | 4,179 | 1,393 | +81.69 (+1.99%) | 57,630 |
| 3 Aug 2020 | INR | 4,076.01 | 4,112.19 | 4,000.05 | 4,097.31 | 1,365.77 | +21.87 (+0.54%) | 44,601 |
| 31 Jul 2020 | INR | 4,200 | 4,251 | 4,040.01 | 4,075.44 | 1,358.48 | -91.95 (-2.21%) | 54,870 |
| 30 Jul 2020 | INR | 4,248.99 | 4,295.01 | 4,115.01 | 4,167.39 | 1,389.13 | +40.74 (+0.99%) | 105,102 |
| 29 Jul 2020 | INR | 4,319.01 | 4,320 | 4,051.5 | 4,126.65 | 1,375.55 | -140.85 (-3.30%) | 72,447 |
| 28 Jul 2020 | INR | 4,248.99 | 4,380 | 4,220.01 | 4,267.5 | 1,422.5 | +74.46 (+1.78%) | 97,485 |
| 27 Jul 2020 | INR | 3,975.09 | 4,224.99 | 3,963.39 | 4,193.04 | 1,397.68 | +219.69 (+5.53%) | 125,013 |
| 24 Jul 2020 | INR | 4,039.8 | 4,039.8 | 3,957 | 3,973.35 | 1,324.45 | -25.41 (-0.64%) | 26,142 |
| 23 Jul 2020 | INR | 3,980.01 | 4,010.01 | 3,962.16 | 3,998.76 | 1,332.92 | +9.45 (+0.24%) | 31,290 |
| 22 Jul 2020 | INR | 4,029.96 | 4,048.95 | 3,960 | 3,989.31 | 1,329.77 | -9.93 (-0.25%) | 31,653 |
| 21 Jul 2020 | INR | 4,100.01 | 4,100.01 | 3,981.99 | 3,999.24 | 1,333.08 | +2.64 (+0.07%) | 47,850 |
| 20 Jul 2020 | INR | 3,950.1 | 4,050 | 3,939.99 | 3,996.6 | 1,332.2 | +24 (+0.60%) | 37,887 |
| 17 Jul 2020 | INR | 3,999.99 | 4,049.01 | 3,951 | 3,972.6 | 1,324.2 | -27.39 (-0.68%) | 38,838 |
