| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | INR | 51.5 | 51.5 | 44.94 | 45.05 | 45.05 | +0.25 (+0.56%) | 4,851,339 |
| 26 Aug 2020 | INR | 45.25 | 45.25 | 44.66 | 44.8 | 44.8 | -0.13 (-0.29%) | 4,293,778 |
| 25 Aug 2020 | INR | 46.2 | 46.2 | 44.9 | 44.93 | 44.93 | -0.57 (-1.25%) | 5,546,906 |
| 24 Aug 2020 | INR | 46.45 | 46.45 | 45.41 | 45.5 | 45.5 | -0.22 (-0.48%) | 6,262,361 |
| 21 Aug 2020 | INR | 46.05 | 46.44 | 45.56 | 45.72 | 45.72 | +0.04 (+0.09%) | 4,680,943 |
| 20 Aug 2020 | INR | 46.19 | 46.22 | 45.59 | 45.68 | 45.68 | -1.2 (-2.56%) | 9,321,880 |
| 19 Aug 2020 | INR | 48 | 48 | 46.55 | 46.88 | 46.88 | -0.43 (-0.91%) | 8,586,317 |
| 18 Aug 2020 | INR | 46.69 | 47.39 | 46.69 | 47.31 | 47.31 | +1.16 (+2.51%) | 5,510,018 |
| 17 Aug 2020 | INR | 46.32 | 46.45 | 45.96 | 46.15 | 46.15 | -0.17 (-0.37%) | 5,560,114 |
| 14 Aug 2020 | INR | 46.39 | 46.55 | 46.03 | 46.32 | 46.32 | +0.33 (+0.72%) | 9,700,653 |
| 13 Aug 2020 | INR | 46.09 | 46.29 | 45.68 | 45.99 | 45.99 | +0.31 (+0.68%) | 5,970,389 |
| 12 Aug 2020 | INR | 47.05 | 47.05 | 43.16 | 45.68 | 45.68 | -1.62 (-3.42%) | 24,721,860 |
| 11 Aug 2020 | INR | 48.24 | 48.3 | 47.2 | 47.3 | 47.3 | -1.1 (-2.27%) | 10,742,206 |
| 10 Aug 2020 | INR | 48.7 | 48.7 | 48.3 | 48.4 | 48.4 | -0.77 (-1.57%) | 8,023,805 |
| 7 Aug 2020 | INR | 49.21 | 49.6 | 48.96 | 49.17 | 49.17 | +0.27 (+0.55%) | 13,862,651 |
| 6 Aug 2020 | INR | 48.46 | 48.95 | 48.46 | 48.9 | 48.9 | +0.39 (+0.80%) | 12,766,942 |
| 5 Aug 2020 | INR | 49 | 49 | 47.86 | 48.51 | 48.51 | +1.25 (+2.64%) | 13,017,824 |
| 4 Aug 2020 | INR | 47.35 | 47.5 | 47.2 | 47.26 | 47.26 | -0.03 (-0.06%) | 7,085,492 |
| 3 Aug 2020 | INR | 47.14 | 47.4 | 47.14 | 47.29 | 47.29 | +0.15 (+0.32%) | 9,001,359 |
| 31 Jul 2020 | INR | 47 | 47.25 | 46.76 | 47.14 | 47.14 | +0.59 (+1.27%) | 10,536,521 |
| 30 Jul 2020 | INR | 46.74 | 46.97 | 46.41 | 46.55 | 46.55 | +0.03 (+0.06%) | 9,139,210 |
| 29 Jul 2020 | INR | 46 | 46.92 | 46 | 46.52 | 46.52 | +0.51 (+1.11%) | 10,005,232 |
| 28 Jul 2020 | INR | 47.01 | 47.01 | 45.65 | 46.01 | 46.01 | -0.44 (-0.95%) | 13,056,534 |
| 27 Jul 2020 | INR | 45.25 | 46.74 | 45.25 | 46.45 | 46.45 | +1.53 (+3.41%) | 12,586,691 |
| 24 Jul 2020 | INR | 44.66 | 44.98 | 44.61 | 44.92 | 44.92 | +0.42 (+0.94%) | 5,810,484 |
| 23 Jul 2020 | INR | 44.1 | 44.57 | 43.9 | 44.5 | 44.5 | +0.62 (+1.41%) | 6,954,532 |
| 22 Jul 2020 | INR | 43.81 | 44.06 | 43.74 | 43.88 | 43.88 | +0.62 (+1.43%) | 6,062,687 |
| 21 Jul 2020 | INR | 43.14 | 43.45 | 43.1 | 43.26 | 43.26 | +0.19 (+0.44%) | 4,037,369 |
| 20 Jul 2020 | INR | 43.11 | 43.24 | 42.86 | 43.07 | 43.07 | +0.19 (+0.44%) | 3,558,728 |
| 17 Jul 2020 | INR | 43.1 | 43.1 | 42.85 | 42.88 | 42.88 | -0.24 (-0.56%) | 2,575,871 |
