| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 538 | 538.95 | 516.05 | 518.8 | 518.8 | -6.3 (-1.20%) | 32,476 |
| 9 Oct 2020 | INR | 526.5 | 536.1 | 521 | 525.1 | 525.1 | -1.4 (-0.27%) | 29,509 |
| 8 Oct 2020 | INR | 536.5 | 542.25 | 524.75 | 526.5 | 526.5 | -6.15 (-1.15%) | 31,937 |
| 7 Oct 2020 | INR | 549.2 | 551.7 | 530.5 | 532.65 | 532.65 | -16.1 (-2.93%) | 28,902 |
| 6 Oct 2020 | INR | 552.3 | 556.55 | 545.9 | 548.75 | 548.75 | -4.5 (-0.81%) | 49,191 |
| 5 Oct 2020 | INR | 547.8 | 558.2 | 542.55 | 553.25 | 553.25 | +5.55 (+1.01%) | 74,036 |
| 1 Oct 2020 | INR | 535.2 | 553.2 | 533.3 | 547.7 | 547.7 | +15.6 (+2.93%) | 64,747 |
| 30 Sep 2020 | INR | 545 | 549.75 | 527.05 | 532.1 | 532.1 | -10.8 (-1.99%) | 60,910 |
| 29 Sep 2020 | INR | 559.3 | 579 | 538.5 | 542.9 | 542.9 | -11.5 (-2.07%) | 82,113 |
| 28 Sep 2020 | INR | 521 | 560.1 | 521 | 554.4 | 554.4 | +25.95 (+4.91%) | 45,113 |
| 25 Sep 2020 | INR | 526.65 | 533.25 | 519 | 528.45 | 528.45 | +5.95 (+1.14%) | 33,016 |
| 24 Sep 2020 | INR | 515.4 | 527.05 | 511.7 | 522.5 | 522.5 | -1.3 (-0.25%) | 25,786 |
| 23 Sep 2020 | INR | 535.95 | 542.9 | 514.5 | 523.8 | 523.8 | -0.6 (-0.11%) | 24,438 |
| 22 Sep 2020 | INR | 554.45 | 563.2 | 517.95 | 524.4 | 524.4 | -30.05 (-5.42%) | 23,533 |
| 21 Sep 2020 | INR | 581 | 585 | 550 | 554.45 | 554.45 | -27.75 (-4.77%) | 21,687 |
| 18 Sep 2020 | INR | 550 | 589 | 550 | 582.2 | 582.2 | +0.4 (+0.07%) | 24,364 |
| 17 Sep 2020 | INR | 577.6 | 591.65 | 575.9 | 581.8 | 581.8 | +3.8 (+0.66%) | 18,729 |
| 16 Sep 2020 | INR | 551 | 586.3 | 549.55 | 578 | 578 | +28.7 (+5.22%) | 20,306 |
| 15 Sep 2020 | INR | 555.9 | 556.65 | 547 | 549.3 | 549.3 | +0.25 (+0.05%) | 32,957 |
| 14 Sep 2020 | INR | 540 | 551.55 | 539.05 | 549.05 | 549.05 | +24.65 (+4.70%) | 120,258 |
| 11 Sep 2020 | INR | 532.5 | 539.75 | 522.75 | 524.4 | 524.4 | -8.65 (-1.62%) | 81,714 |
| 10 Sep 2020 | INR | 543.2 | 546.45 | 527.5 | 533.05 | 533.05 | -4.1 (-0.76%) | 46,052 |
| 9 Sep 2020 | INR | 538.35 | 563 | 507.45 | 537.15 | 537.15 | -12.05 (-2.19%) | 63,640 |
| 8 Sep 2020 | INR | 568.85 | 573.75 | 545.6 | 549.2 | 549.2 | -23.25 (-4.06%) | 31,502 |
| 7 Sep 2020 | INR | 575.1 | 590 | 570.2 | 572.45 | 572.45 | -10.85 (-1.86%) | 43,819 |
| 4 Sep 2020 | INR | 586 | 598 | 579 | 583.3 | 583.3 | -17.85 (-2.97%) | 28,498 |
| 3 Sep 2020 | INR | 602 | 609 | 591 | 601.15 | 601.15 | +5.4 (+0.91%) | 54,658 |
| 2 Sep 2020 | INR | 581.5 | 601.85 | 578.7 | 595.75 | 595.75 | +17.8 (+3.08%) | 79,438 |
| 1 Sep 2020 | INR | 583.95 | 590.35 | 567.35 | 577.95 | 577.95 | +0.3 (+0.05%) | 27,734 |
| 31 Aug 2020 | INR | 624.45 | 624.45 | 575 | 577.65 | 577.65 | -39.8 (-6.45%) | 75,780 |
