| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2020 | INR | 507 | 518 | 499 | 512.9 | 512.9 | +10.7 (+2.13%) | 251,470 |
| 22 Dec 2020 | INR | 495 | 507 | 480.65 | 502.2 | 502.2 | +3.5 (+0.70%) | 284,850 |
| 21 Dec 2020 | INR | 520 | 525 | 493.75 | 498.7 | 498.7 | -19.65 (-3.79%) | 346,340 |
| 18 Dec 2020 | INR | 526.7 | 531 | 515.95 | 518.35 | 518.35 | -5.7 (-1.09%) | 245,590 |
| 17 Dec 2020 | INR | 538.6 | 540.3 | 521.5 | 524.05 | 524.05 | -12.05 (-2.25%) | 344,540 |
| 16 Dec 2020 | INR | 545 | 547.45 | 532 | 536.1 | 536.1 | -3.1 (-0.57%) | 443,890 |
| 15 Dec 2020 | INR | 530 | 548.05 | 526.7 | 539.2 | 539.2 | +11.15 (+2.11%) | 1,460,000 |
| 14 Dec 2020 | INR | 534.65 | 541.8 | 524 | 528.05 | 528.05 | +0.7 (+0.13%) | 642,640 |
| 11 Dec 2020 | INR | 530 | 537.75 | 518.75 | 527.35 | 527.35 | -0.75 (-0.14%) | 948,170 |
| 10 Dec 2020 | INR | 523.8 | 533 | 510.05 | 528.1 | 528.1 | +7.6 (+1.46%) | 1,610,000 |
| 9 Dec 2020 | INR | 510.1 | 524.2 | 505 | 520.5 | 520.5 | +17.15 (+3.41%) | 1,830,000 |
| 8 Dec 2020 | INR | 522 | 528.6 | 495 | 503.35 | 503.35 | -13.35 (-2.58%) | 1,010,000 |
| 7 Dec 2020 | INR | 496 | 521 | 490.55 | 516.7 | 516.7 | +21.5 (+4.34%) | 1,720,000 |
| 4 Dec 2020 | INR | 494.8 | 499 | 488.5 | 495.2 | 495.2 | +7.3 (+1.50%) | 528,760 |
| 3 Dec 2020 | INR | 485 | 494.05 | 480.1 | 487.9 | 487.9 | +5.25 (+1.09%) | 500,670 |
| 2 Dec 2020 | INR | 489.45 | 490.5 | 481 | 482.65 | 482.65 | -3 (-0.62%) | 288,580 |
| 1 Dec 2020 | INR | 495 | 495.1 | 480.4 | 485.65 | 485.65 | -5.15 (-1.05%) | 311,470 |
| 27 Nov 2020 | INR | 502 | 502 | 490 | 490.8 | 490.8 | -7.55 (-1.51%) | 299,530 |
| 26 Nov 2020 | INR | 504.25 | 505.15 | 494 | 498.35 | 498.35 | -2.2 (-0.44%) | 189,890 |
| 25 Nov 2020 | INR | 507 | 511 | 496 | 500.55 | 500.55 | +1.35 (+0.27%) | 311,230 |
| 24 Nov 2020 | INR | 507.2 | 507.2 | 498.2 | 499.2 | 499.2 | -5.5 (-1.09%) | 187,910 |
| 23 Nov 2020 | INR | 512.2 | 514 | 501.05 | 504.7 | 504.7 | -4.95 (-0.97%) | 168,300 |
| 20 Nov 2020 | INR | 502.35 | 512 | 498.05 | 509.65 | 509.65 | +9.35 (+1.87%) | 360,110 |
| 19 Nov 2020 | INR | 504 | 509.3 | 498.5 | 500.3 | 500.3 | -10.5 (-2.06%) | 292,730 |
| 18 Nov 2020 | INR | 510.95 | 519 | 502.55 | 510.8 | 510.8 | -3.2 (-0.62%) | 195,030 |
| 17 Nov 2020 | INR | 512 | 517.85 | 504 | 514 | 514 | +3.45 (+0.68%) | 174,220 |
| 14 Nov 2020 | INR | 511.5 | 513 | 506.2 | 510.55 | 510.55 | +4.75 (+0.94%) | 23,206 |
| 13 Nov 2020 | INR | 496 | 509 | 494 | 505.8 | 505.8 | +13.9 (+2.83%) | 218,510 |
| 12 Nov 2020 | INR | 511.55 | 511.55 | 486 | 491.9 | 491.9 | -19.65 (-3.84%) | 537,050 |
| 11 Nov 2020 | INR | 530 | 540 | 509.95 | 511.55 | 511.55 | -15.85 (-3.01%) | 241,680 |
