| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2020 | INR | 67.85 | 68.25 | 66.4 | 67.1 | 67.1 | -0.25 (-0.37%) | 6,975,547 |
| 2 Sep 2020 | INR | 66.3 | 67.6 | 65.55 | 67.35 | 67.35 | +0.95 (+1.43%) | 7,873,143 |
| 1 Sep 2020 | INR | 67.8 | 68.3 | 63.8 | 66.4 | 66.4 | -0.65 (-0.97%) | 13,812,567 |
| 31 Aug 2020 | INR | 72.6 | 73.55 | 66 | 67.05 | 67.05 | -4.55 (-6.35%) | 25,948,963 |
| 28 Aug 2020 | INR | 71.3 | 72.95 | 71.3 | 71.6 | 71.6 | +0.55 (+0.77%) | 15,922,659 |
| 27 Aug 2020 | INR | 73 | 73.25 | 70.75 | 71.05 | 71.05 | -0.8 (-1.11%) | 22,388,580 |
| 26 Aug 2020 | INR | 68.35 | 72.1 | 68 | 71.85 | 71.85 | +3.7 (+5.43%) | 33,721,397 |
| 25 Aug 2020 | INR | 67.5 | 69.45 | 67.3 | 68.15 | 68.15 | +0.85 (+1.26%) | 16,171,853 |
| 24 Aug 2020 | INR | 68 | 68.45 | 67 | 67.3 | 67.3 | -0.45 (-0.66%) | 7,276,260 |
| 21 Aug 2020 | INR | 69.75 | 70.15 | 67.45 | 67.75 | 67.75 | -1.15 (-1.67%) | 16,842,464 |
| 20 Aug 2020 | INR | 67.3 | 70 | 66.5 | 68.9 | 68.9 | +1.6 (+2.38%) | 24,828,537 |
| 19 Aug 2020 | INR | 67.8 | 68.45 | 66.85 | 67.3 | 67.3 | 0.0 (0.0%) | 15,162,571 |
| 18 Aug 2020 | INR | 65.45 | 67.5 | 64.8 | 67.3 | 67.3 | +2.1 (+3.22%) | 15,617,671 |
| 17 Aug 2020 | INR | 64.6 | 65.2 | 63.6 | 65.2 | 65.2 | +1 (+1.56%) | 15,226,004 |
| 14 Aug 2020 | INR | 66 | 66.75 | 63.65 | 64.2 | 64.2 | -1.65 (-2.51%) | 16,868,434 |
| 13 Aug 2020 | INR | 65.9 | 66.35 | 65 | 65.85 | 65.85 | +0.4 (+0.61%) | 13,941,850 |
| 12 Aug 2020 | INR | 63.9 | 65.55 | 63.2 | 65.45 | 65.45 | +1.55 (+2.43%) | 11,524,636 |
| 11 Aug 2020 | INR | 64.3 | 64.75 | 63.5 | 63.9 | 63.9 | +0.2 (+0.31%) | 8,196,902 |
| 10 Aug 2020 | INR | 63.8 | 64.25 | 63.1 | 63.7 | 63.7 | +0.25 (+0.39%) | 7,437,455 |
| 7 Aug 2020 | INR | 62.3 | 63.7 | 61.55 | 63.45 | 63.45 | +1.25 (+2.01%) | 15,803,862 |
| 6 Aug 2020 | INR | 61.2 | 63.2 | 61.15 | 62.2 | 62.2 | +1 (+1.63%) | 19,530,234 |
| 5 Aug 2020 | INR | 60.75 | 62.2 | 60.4 | 61.2 | 61.2 | +0.45 (+0.74%) | 7,855,144 |
| 4 Aug 2020 | INR | 59.75 | 61 | 59.25 | 60.75 | 60.75 | +1.2 (+2.02%) | 8,047,777 |
| 3 Aug 2020 | INR | 59.75 | 60.6 | 59.35 | 59.55 | 59.55 | -0.45 (-0.75%) | 7,970,074 |
| 31 Jul 2020 | INR | 60.15 | 60.4 | 59.15 | 60 | 60 | +0.05 (+0.08%) | 7,888,047 |
| 30 Jul 2020 | INR | 62.35 | 62.8 | 59.6 | 59.95 | 59.95 | -2.35 (-3.77%) | 11,357,500 |
| 29 Jul 2020 | INR | 60.65 | 63.7 | 60.4 | 62.3 | 62.3 | +1.8 (+2.98%) | 17,125,312 |
| 28 Jul 2020 | INR | 58.75 | 60.8 | 58.7 | 60.5 | 60.5 | +1.4 (+2.37%) | 10,735,723 |
| 27 Jul 2020 | INR | 61.5 | 61.6 | 58.7 | 59.1 | 59.1 | -2.05 (-3.35%) | 13,348,869 |
| 24 Jul 2020 | INR | 61.25 | 61.6 | 60.5 | 61.15 | 61.15 | -0.7 (-1.13%) | 7,664,519 |
