| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | INR | 533.1 | 539 | 520.1 | 522.6 | 522.6 | -9 (-1.69%) | 29,480 |
| 26 Aug 2020 | INR | 546.9 | 546.9 | 527 | 531.6 | 531.6 | -12.6 (-2.32%) | 34,931 |
| 25 Aug 2020 | INR | 560.15 | 560.15 | 541.4 | 544.2 | 544.2 | -15.95 (-2.85%) | 14,299 |
| 24 Aug 2020 | INR | 565 | 569 | 554.05 | 560.15 | 560.15 | -0.4 (-0.07%) | 20,939 |
| 21 Aug 2020 | INR | 549 | 570.2 | 542.8 | 560.55 | 560.55 | +13.45 (+2.46%) | 107,597 |
| 20 Aug 2020 | INR | 546.95 | 549 | 535.85 | 547.1 | 547.1 | -1.55 (-0.28%) | 49,390 |
| 19 Aug 2020 | INR | 536 | 550 | 535 | 548.65 | 548.65 | +20.6 (+3.90%) | 118,131 |
| 18 Aug 2020 | INR | 525 | 531 | 518.35 | 528.05 | 528.05 | +4.5 (+0.86%) | 16,232 |
| 17 Aug 2020 | INR | 524.05 | 529.05 | 516.85 | 523.55 | 523.55 | +2.15 (+0.41%) | 12,088 |
| 14 Aug 2020 | INR | 520.55 | 526.35 | 515 | 521.4 | 521.4 | +0.95 (+0.18%) | 41,983 |
| 13 Aug 2020 | INR | 515 | 530 | 511 | 520.45 | 520.45 | +9.3 (+1.82%) | 48,508 |
| 12 Aug 2020 | INR | 504.15 | 512.85 | 502.95 | 511.15 | 511.15 | +3.65 (+0.72%) | 32,396 |
| 11 Aug 2020 | INR | 496.75 | 521 | 492.7 | 507.5 | 507.5 | +13.2 (+2.67%) | 178,253 |
| 10 Aug 2020 | INR | 484.8 | 497.35 | 484 | 494.3 | 494.3 | +11.75 (+2.43%) | 20,932 |
| 7 Aug 2020 | INR | 480.05 | 485.85 | 476.45 | 482.55 | 482.55 | +3.9 (+0.81%) | 35,268 |
| 6 Aug 2020 | INR | 490.95 | 495.95 | 477.05 | 478.65 | 478.65 | -10.45 (-2.14%) | 26,827 |
| 5 Aug 2020 | INR | 491.75 | 494 | 484.95 | 489.1 | 489.1 | -0.2 (-0.04%) | 11,482 |
| 4 Aug 2020 | INR | 488.6 | 502 | 483.2 | 489.3 | 489.3 | +3.15 (+0.65%) | 21,691 |
| 3 Aug 2020 | INR | 481 | 492.4 | 480.25 | 486.15 | 486.15 | +5.45 (+1.13%) | 76,828 |
| 31 Jul 2020 | INR | 481.75 | 485 | 480 | 480.7 | 480.7 | -1.25 (-0.26%) | 16,452 |
| 30 Jul 2020 | INR | 484.9 | 486 | 480.05 | 481.95 | 481.95 | -2.95 (-0.61%) | 7,420 |
| 29 Jul 2020 | INR | 486 | 489 | 482.15 | 484.9 | 484.9 | +0.45 (+0.09%) | 7,183 |
| 28 Jul 2020 | INR | 484.6 | 487.8 | 482.2 | 484.45 | 484.45 | -0.5 (-0.10%) | 13,453 |
| 27 Jul 2020 | INR | 482 | 490 | 480.05 | 484.95 | 484.95 | +2.65 (+0.55%) | 62,132 |
| 24 Jul 2020 | INR | 495 | 495 | 480.15 | 482.3 | 482.3 | -10.65 (-2.16%) | 20,372 |
| 23 Jul 2020 | INR | 485.85 | 495.85 | 483.05 | 492.95 | 492.95 | +9.55 (+1.98%) | 19,167 |
| 22 Jul 2020 | INR | 488.5 | 490.05 | 481.55 | 483.4 | 483.4 | -5.55 (-1.14%) | 10,697 |
| 21 Jul 2020 | INR | 495.2 | 495.25 | 487 | 488.95 | 488.95 | -0.65 (-0.13%) | 8,353 |
| 20 Jul 2020 | INR | 499.95 | 499.95 | 486.9 | 489.6 | 489.6 | -3.55 (-0.72%) | 70,851 |
| 17 Jul 2020 | INR | 497.35 | 500 | 491 | 493.15 | 493.15 | -1.7 (-0.34%) | 7,818 |
