| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 496.45 | 501 | 491.05 | 494.1 | 494.1 | +1.05 (+0.21%) | 76,832 |
| 9 Oct 2020 | INR | 493.55 | 502 | 492.05 | 493.05 | 493.05 | +2 (+0.41%) | 55,190 |
| 8 Oct 2020 | INR | 513 | 514.9 | 488 | 491.05 | 491.05 | -19.85 (-3.89%) | 95,094 |
| 7 Oct 2020 | INR | 519.9 | 520 | 510 | 510.9 | 510.9 | -11.55 (-2.21%) | 49,414 |
| 6 Oct 2020 | INR | 511.05 | 534.4 | 510 | 522.45 | 522.45 | +12.65 (+2.48%) | 211,070 |
| 5 Oct 2020 | INR | 509.8 | 518 | 506 | 509.8 | 509.8 | +3.25 (+0.64%) | 41,865 |
| 1 Oct 2020 | INR | 508.35 | 516.5 | 502.25 | 506.55 | 506.55 | +0.75 (+0.15%) | 56,128 |
| 30 Sep 2020 | INR | 515.1 | 518.5 | 503.9 | 505.8 | 505.8 | -8.9 (-1.73%) | 61,747 |
| 29 Sep 2020 | INR | 519.15 | 524.35 | 512 | 514.7 | 514.7 | -1.85 (-0.36%) | 135,093 |
| 28 Sep 2020 | INR | 519.8 | 532 | 512.55 | 516.55 | 516.55 | +1.3 (+0.25%) | 92,367 |
| 25 Sep 2020 | INR | 526 | 527.75 | 510.15 | 515.25 | 515.25 | -3.5 (-0.67%) | 68,073 |
| 24 Sep 2020 | INR | 526 | 534.6 | 516 | 518.75 | 518.75 | -22.1 (-4.09%) | 98,182 |
| 23 Sep 2020 | INR | 526.2 | 544 | 521.6 | 540.85 | 540.85 | +18.55 (+3.55%) | 179,008 |
| 22 Sep 2020 | INR | 535 | 538.7 | 515 | 522.3 | 522.3 | -10.05 (-1.89%) | 104,587 |
| 21 Sep 2020 | INR | 533.8 | 556.2 | 523 | 532.35 | 532.35 | +3.5 (+0.66%) | 268,424 |
| 18 Sep 2020 | INR | 520 | 539 | 502.4 | 528.85 | 528.85 | +12.8 (+2.48%) | 219,903 |
| 17 Sep 2020 | INR | 534.9 | 535.75 | 513.65 | 516.05 | 516.05 | -21.95 (-4.08%) | 164,539 |
| 16 Sep 2020 | INR | 537.5 | 551.95 | 533.8 | 538 | 538 | +3 (+0.56%) | 90,995 |
| 15 Sep 2020 | INR | 549.95 | 553.5 | 530.25 | 535 | 535 | -11.4 (-2.09%) | 106,549 |
| 14 Sep 2020 | INR | 557.8 | 559.95 | 544 | 546.4 | 546.4 | -6 (-1.09%) | 89,738 |
| 11 Sep 2020 | INR | 555.75 | 563 | 550.05 | 552.4 | 552.4 | +1.5 (+0.27%) | 154,688 |
| 10 Sep 2020 | INR | 554.7 | 564.9 | 549.25 | 550.9 | 550.9 | -1 (-0.18%) | 80,865 |
| 9 Sep 2020 | INR | 546.7 | 555.45 | 540.05 | 551.9 | 551.9 | +5.6 (+1.03%) | 115,748 |
| 8 Sep 2020 | INR | 549.9 | 568.8 | 541 | 546.3 | 546.3 | -2.3 (-0.42%) | 165,645 |
| 7 Sep 2020 | INR | 544.8 | 554.85 | 528.75 | 548.6 | 548.6 | +8.1 (+1.50%) | 87,944 |
| 4 Sep 2020 | INR | 549.5 | 550 | 536 | 540.5 | 540.5 | -12.6 (-2.28%) | 87,224 |
| 3 Sep 2020 | INR | 535 | 563.3 | 534.5 | 553.1 | 553.1 | +19.75 (+3.70%) | 160,225 |
| 2 Sep 2020 | INR | 529.75 | 544.9 | 525.5 | 533.35 | 533.35 | +5.1 (+0.97%) | 106,549 |
| 1 Sep 2020 | INR | 546 | 556.35 | 511.25 | 528.25 | 528.25 | -15.5 (-2.85%) | 131,427 |
| 31 Aug 2020 | INR | 586.35 | 594.2 | 533 | 543.75 | 543.75 | -42.6 (-7.27%) | 244,303 |
