| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 543 | 554 | 541.7 | 543.45 | 543.45 | +1.15 (+0.21%) | 20,361 |
| 8 Oct 2020 | INR | 543.8 | 549.9 | 540 | 542.3 | 542.3 | +0.3 (+0.06%) | 7,383 |
| 7 Oct 2020 | INR | 550.2 | 563.7 | 535.55 | 542 | 542 | -7.95 (-1.45%) | 19,137 |
| 6 Oct 2020 | INR | 564.1 | 568.8 | 545.25 | 549.95 | 549.95 | -11.3 (-2.01%) | 25,561 |
| 5 Oct 2020 | INR | 565 | 579.75 | 555.35 | 561.25 | 561.25 | -0.9 (-0.16%) | 85,308 |
| 1 Oct 2020 | INR | 545.6 | 570 | 541.2 | 562.15 | 562.15 | +17 (+3.12%) | 100,172 |
| 30 Sep 2020 | INR | 514.1 | 549 | 514.1 | 545.15 | 545.15 | +28 (+5.41%) | 27,879 |
| 29 Sep 2020 | INR | 522.5 | 529.65 | 516.05 | 517.15 | 517.15 | -9.85 (-1.87%) | 9,751 |
| 28 Sep 2020 | INR | 526.85 | 533.05 | 522.2 | 527 | 527 | +1.55 (+0.29%) | 10,738 |
| 25 Sep 2020 | INR | 524.55 | 535.05 | 520.05 | 525.45 | 525.45 | +0.8 (+0.15%) | 14,070 |
| 24 Sep 2020 | INR | 533.25 | 535.95 | 520.55 | 524.65 | 524.65 | -8.6 (-1.61%) | 9,750 |
| 23 Sep 2020 | INR | 543.7 | 549.9 | 523 | 533.25 | 533.25 | -8.95 (-1.65%) | 14,460 |
| 22 Sep 2020 | INR | 530 | 547 | 502.6 | 542.2 | 542.2 | +10.25 (+1.93%) | 20,902 |
| 21 Sep 2020 | INR | 548.95 | 569.95 | 529.2 | 531.95 | 531.95 | -14.85 (-2.72%) | 13,256 |
| 18 Sep 2020 | INR | 560 | 560.05 | 546 | 546.8 | 546.8 | -12.25 (-2.19%) | 17,643 |
| 17 Sep 2020 | INR | 567 | 570.45 | 556.55 | 559.05 | 559.05 | -11.5 (-2.02%) | 19,377 |
| 16 Sep 2020 | INR | 568.8 | 654.5 | 547 | 570.55 | 570.55 | +15.85 (+2.86%) | 222,068 |
| 15 Sep 2020 | INR | 549 | 561 | 530.35 | 554.7 | 554.7 | +6.75 (+1.23%) | 22,995 |
| 14 Sep 2020 | INR | 530 | 570 | 530 | 547.95 | 547.95 | +27.85 (+5.35%) | 71,270 |
| 11 Sep 2020 | INR | 530 | 530.6 | 517.5 | 520.1 | 520.1 | -7.55 (-1.43%) | 6,805 |
| 10 Sep 2020 | INR | 537 | 542.35 | 521.05 | 527.65 | 527.65 | -9.25 (-1.72%) | 10,143 |
| 9 Sep 2020 | INR | 538 | 545 | 513.05 | 536.9 | 536.9 | -2.05 (-0.38%) | 21,108 |
| 8 Sep 2020 | INR | 540.7 | 546.75 | 533.3 | 538.95 | 538.95 | +0.95 (+0.18%) | 28,886 |
| 7 Sep 2020 | INR | 542 | 554 | 534 | 538 | 538 | +5.6 (+1.05%) | 72,826 |
| 4 Sep 2020 | INR | 523 | 542 | 510.4 | 532.4 | 532.4 | +3.95 (+0.75%) | 16,269 |
| 3 Sep 2020 | INR | 513.95 | 533.05 | 508.4 | 528.45 | 528.45 | +12.85 (+2.49%) | 29,360 |
| 2 Sep 2020 | INR | 502.45 | 518 | 502.4 | 515.6 | 515.6 | +15.65 (+3.13%) | 11,143 |
| 1 Sep 2020 | INR | 507.25 | 510 | 491.85 | 499.95 | 499.95 | -4.75 (-0.94%) | 8,654 |
| 31 Aug 2020 | INR | 516.5 | 525.85 | 500 | 504.7 | 504.7 | -11.8 (-2.28%) | 22,499 |
| 28 Aug 2020 | INR | 525.25 | 530 | 514.9 | 516.5 | 516.5 | -6.1 (-1.17%) | 19,919 |
