| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 293.25 | 294.8 | 279.45 | 285.2 | 285.2 | -6.85 (-2.35%) | 306,205 |
| 9 Oct 2020 | INR | 289.1 | 298.35 | 289.1 | 292.05 | 292.05 | -0.9 (-0.31%) | 385,111 |
| 8 Oct 2020 | INR | 291.45 | 298.35 | 287.7 | 292.95 | 292.95 | +1.65 (+0.57%) | 617,835 |
| 7 Oct 2020 | INR | 291.15 | 293.7 | 287.3 | 291.3 | 291.3 | +0.15 (+0.05%) | 177,545 |
| 6 Oct 2020 | INR | 293.3 | 295 | 286.8 | 291.15 | 291.15 | +1.6 (+0.55%) | 1,156,993 |
| 5 Oct 2020 | INR | 283.2 | 291.8 | 282.55 | 289.55 | 289.55 | +7.5 (+2.66%) | 675,248 |
| 1 Oct 2020 | INR | 280 | 286.6 | 278.5 | 282.05 | 282.05 | +4.35 (+1.57%) | 442,965 |
| 30 Sep 2020 | INR | 284.65 | 284.8 | 275.05 | 277.7 | 277.7 | -6.35 (-2.24%) | 202,677 |
| 29 Sep 2020 | INR | 276.4 | 286.6 | 276.1 | 284.05 | 284.05 | +6.95 (+2.51%) | 757,388 |
| 28 Sep 2020 | INR | 269.35 | 278.6 | 269.35 | 277.1 | 277.1 | +8.75 (+3.26%) | 518,130 |
| 25 Sep 2020 | INR | 259.05 | 270.35 | 258.8 | 268.35 | 268.35 | +9.65 (+3.73%) | 191,178 |
| 24 Sep 2020 | INR | 264 | 264.8 | 257.7 | 258.7 | 258.7 | -9.35 (-3.49%) | 382,628 |
| 23 Sep 2020 | INR | 273 | 273 | 263.8 | 268.05 | 268.05 | -3.75 (-1.38%) | 357,753 |
| 22 Sep 2020 | INR | 266.5 | 275.05 | 262.8 | 271.8 | 271.8 | +0.45 (+0.17%) | 417,477 |
| 21 Sep 2020 | INR | 287.7 | 290.05 | 270.15 | 271.35 | 271.35 | -16.25 (-5.65%) | 587,835 |
| 18 Sep 2020 | INR | 285.4 | 293.3 | 284.5 | 287.6 | 287.6 | +0.55 (+0.19%) | 230,866 |
| 17 Sep 2020 | INR | 286.6 | 288.75 | 283.25 | 287.05 | 287.05 | -1.4 (-0.49%) | 347,586 |
| 16 Sep 2020 | INR | 288.55 | 291.5 | 286.15 | 288.45 | 288.45 | -1.05 (-0.36%) | 283,023 |
| 15 Sep 2020 | INR | 290 | 294.4 | 288.7 | 289.5 | 289.5 | -0.5 (-0.17%) | 224,880 |
| 14 Sep 2020 | INR | 289.8 | 293.75 | 285.75 | 290 | 290 | +2.35 (+0.82%) | 583,488 |
| 11 Sep 2020 | INR | 284.8 | 288.85 | 282.9 | 287.65 | 287.65 | +2.6 (+0.91%) | 1,071,612 |
| 10 Sep 2020 | INR | 289.95 | 290 | 278.5 | 285.05 | 285.05 | -1.75 (-0.61%) | 233,553 |
| 9 Sep 2020 | INR | 274.05 | 288.35 | 272.6 | 286.8 | 286.8 | +5.65 (+2.01%) | 559,715 |
| 8 Sep 2020 | INR | 285.95 | 288.35 | 278.55 | 281.15 | 281.15 | -5.2 (-1.82%) | 868,137 |
| 7 Sep 2020 | INR | 284.75 | 287.55 | 279.1 | 286.35 | 286.35 | +4.1 (+1.45%) | 253,071 |
| 4 Sep 2020 | INR | 286 | 291.15 | 280.95 | 282.25 | 282.25 | -10.85 (-3.70%) | 295,723 |
| 3 Sep 2020 | INR | 293.7 | 295.7 | 290.95 | 293.1 | 293.1 | +0.15 (+0.05%) | 153,159 |
| 2 Sep 2020 | INR | 289 | 293.85 | 285.1 | 292.95 | 292.95 | +6.2 (+2.16%) | 309,698 |
| 1 Sep 2020 | INR | 269.05 | 288.5 | 269.05 | 286.75 | 286.75 | +16.85 (+6.24%) | 578,237 |
| 31 Aug 2020 | INR | 280.25 | 281.7 | 268.5 | 269.9 | 269.9 | -10.8 (-3.85%) | 687,280 |
