| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | INR | 538.75 | 559.9 | 535.05 | 555.45 | 555.45 | +27.4 (+5.19%) | 230,680 |
| 25 Sep 2020 | INR | 523 | 533.95 | 517.05 | 528.05 | 528.05 | +7.4 (+1.42%) | 168,320 |
| 24 Sep 2020 | INR | 516 | 529.25 | 510.8 | 520.65 | 520.65 | -3.8 (-0.72%) | 136,500 |
| 23 Sep 2020 | INR | 527 | 543.35 | 513.1 | 524.45 | 524.45 | +1.35 (+0.26%) | 235,480 |
| 22 Sep 2020 | INR | 559.8 | 563.8 | 518.35 | 523.1 | 523.1 | -31.65 (-5.71%) | 325,650 |
| 21 Sep 2020 | INR | 584.9 | 587.8 | 550 | 554.75 | 554.75 | -27.15 (-4.67%) | 211,180 |
| 18 Sep 2020 | INR | 584.9 | 590 | 574.5 | 581.9 | 581.9 | +0.9 (+0.15%) | 103,820 |
| 17 Sep 2020 | INR | 579 | 591.8 | 574.95 | 581 | 581 | +2.95 (+0.51%) | 183,710 |
| 16 Sep 2020 | INR | 551.5 | 586.45 | 548.1 | 578.05 | 578.05 | +28.15 (+5.12%) | 514,110 |
| 15 Sep 2020 | INR | 553 | 557.75 | 547.1 | 549.9 | 549.9 | +1.35 (+0.25%) | 208,250 |
| 14 Sep 2020 | INR | 535.3 | 551.95 | 535.3 | 548.55 | 548.55 | +23.7 (+4.52%) | 309,000 |
| 11 Sep 2020 | INR | 532.85 | 539.7 | 522.55 | 524.85 | 524.85 | -7.45 (-1.40%) | 233,640 |
| 10 Sep 2020 | INR | 540.5 | 547.2 | 527 | 532.3 | 532.3 | -5.7 (-1.06%) | 237,030 |
| 9 Sep 2020 | INR | 546.4 | 563.1 | 507 | 538 | 538 | -10.05 (-1.83%) | 820,650 |
| 8 Sep 2020 | INR | 573.9 | 574.35 | 545 | 548.05 | 548.05 | -23.95 (-4.19%) | 174,720 |
| 7 Sep 2020 | INR | 585.75 | 589.5 | 570 | 572 | 572 | -10.8 (-1.85%) | 120,940 |
| 4 Sep 2020 | INR | 581.2 | 598.15 | 579 | 582.8 | 582.8 | -18.7 (-3.11%) | 149,720 |
| 3 Sep 2020 | INR | 595.9 | 609.8 | 591.5 | 601.5 | 601.5 | +5.2 (+0.87%) | 187,780 |
| 2 Sep 2020 | INR | 580.4 | 601.8 | 578 | 596.3 | 596.3 | +18.45 (+3.19%) | 319,350 |
| 1 Sep 2020 | INR | 585 | 590.7 | 567.25 | 577.85 | 577.85 | 0.0 (0.0%) | 179,760 |
| 31 Aug 2020 | INR | 622.9 | 622.9 | 575 | 577.85 | 577.85 | -39.5 (-6.40%) | 294,400 |
| 28 Aug 2020 | INR | 624 | 633.95 | 615 | 617.35 | 617.35 | -2.05 (-0.33%) | 320,960 |
| 27 Aug 2020 | INR | 630 | 635.75 | 615 | 619.4 | 619.4 | -15.25 (-2.40%) | 235,450 |
| 26 Aug 2020 | INR | 642.5 | 645.95 | 626.25 | 634.65 | 634.65 | -4.05 (-0.63%) | 346,050 |
| 25 Aug 2020 | INR | 603.65 | 657.4 | 596.15 | 638.7 | 638.7 | +37.55 (+6.25%) | 1,410,000 |
| 24 Aug 2020 | INR | 608.8 | 610.4 | 600 | 601.15 | 601.15 | -4.15 (-0.69%) | 152,670 |
| 21 Aug 2020 | INR | 617.3 | 620.65 | 601.1 | 605.3 | 605.3 | -7 (-1.14%) | 202,780 |
| 20 Aug 2020 | INR | 610.8 | 624.2 | 610.05 | 612.3 | 612.3 | -5.7 (-0.92%) | 302,880 |
| 19 Aug 2020 | INR | 605 | 629.3 | 603.2 | 618 | 618 | +16.95 (+2.82%) | 559,820 |
| 18 Aug 2020 | INR | 607 | 611.95 | 598.25 | 601.05 | 601.05 | -2.7 (-0.45%) | 279,460 |
