| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2020 | INR | 316 | 316 | 307.6 | 311.1 | 31.11 | +0.6 (+0.19%) | 43,500 |
| 29 Dec 2020 | INR | 307.9 | 311.8 | 307.9 | 310.5 | 31.05 | +4.6 (+1.50%) | 47,600 |
| 28 Dec 2020 | INR | 313.7 | 313.7 | 301.1 | 305.9 | 30.59 | +4.9 (+1.63%) | 106,090 |
| 24 Dec 2020 | INR | 298 | 303 | 298 | 301 | 30.1 | +4 (+1.35%) | 50,200 |
| 23 Dec 2020 | INR | 289.2 | 297.2 | 289.2 | 297 | 29.7 | +2.8 (+0.95%) | 11,430 |
| 22 Dec 2020 | INR | 329.8 | 329.8 | 288.1 | 294.2 | 29.42 | +2.4 (+0.82%) | 69,560 |
| 21 Dec 2020 | INR | 308 | 308 | 290.7 | 291.8 | 29.18 | -12.3 (-4.04%) | 105,150 |
| 18 Dec 2020 | INR | 333.4 | 333.4 | 301.4 | 304.1 | 30.41 | -1.8 (-0.59%) | 50,980 |
| 17 Dec 2020 | INR | 317.7 | 317.7 | 304.9 | 305.9 | 30.59 | +0.3 (+0.10%) | 147,650 |
| 16 Dec 2020 | INR | 305 | 310 | 304.2 | 305.6 | 30.56 | +0.8 (+0.26%) | 35,110 |
| 15 Dec 2020 | INR | 265.3 | 319.7 | 265.3 | 304.8 | 30.48 | -0.1 (-0.03%) | 14,740 |
| 14 Dec 2020 | INR | 282.1 | 306.5 | 282.1 | 304.9 | 30.49 | +1.6 (+0.53%) | 61,600 |
| 11 Dec 2020 | INR | 309 | 309 | 301.4 | 303.3 | 30.33 | +0.3 (+0.10%) | 38,360 |
| 10 Dec 2020 | INR | 310 | 310 | 300.5 | 303 | 30.3 | -1.6 (-0.53%) | 36,770 |
| 9 Dec 2020 | INR | 310 | 310 | 301 | 304.6 | 30.46 | +4 (+1.33%) | 101,110 |
| 8 Dec 2020 | INR | 299.1 | 302 | 299 | 300.6 | 30.06 | +0.7 (+0.23%) | 341,610 |
| 7 Dec 2020 | INR | 309.7 | 309.7 | 290 | 299.9 | 29.99 | +0.9 (+0.30%) | 109,880 |
| 4 Dec 2020 | INR | 303.7 | 303.7 | 293 | 299 | 29.9 | +5.8 (+1.98%) | 416,970 |
| 3 Dec 2020 | INR | 299 | 299 | 292.5 | 293.2 | 29.32 | -0.4 (-0.14%) | 45,000 |
| 2 Dec 2020 | INR | 302 | 302 | 290.7 | 293.6 | 29.36 | -2.6 (-0.88%) | 2,533,330 |
| 1 Dec 2020 | INR | 307.7 | 307.7 | 293.2 | 296.2 | 29.62 | +2 (+0.68%) | 70,340 |
| 27 Nov 2020 | INR | 300 | 300 | 292.5 | 294.2 | 29.42 | +0.1 (+0.03%) | 76,210 |
| 26 Nov 2020 | INR | 298 | 298 | 287.3 | 294.1 | 29.41 | +3.4 (+1.17%) | 182,580 |
| 25 Nov 2020 | INR | 297.5 | 299.8 | 290 | 290.7 | 29.07 | -4.2 (-1.42%) | 145,610 |
| 24 Nov 2020 | INR | 297.7 | 297.7 | 290.3 | 294.9 | 29.49 | +6.8 (+2.36%) | 111,410 |
| 23 Nov 2020 | INR | 290.8 | 298 | 287.1 | 288.1 | 28.81 | -2.7 (-0.93%) | 143,860 |
| 20 Nov 2020 | INR | 287.3 | 292.5 | 284.4 | 290.8 | 29.08 | +2.7 (+0.94%) | 491,750 |
| 19 Nov 2020 | INR | 257.6 | 300 | 257.6 | 288.1 | 28.81 | -7.9 (-2.67%) | 592,450 |
| 18 Nov 2020 | INR | 290 | 296.7 | 288.9 | 296 | 29.6 | +6.5 (+2.25%) | 1,183,400 |
| 17 Nov 2020 | INR | 289.7 | 290.7 | 283.8 | 289.5 | 28.95 | +5 (+1.76%) | 623,750 |
