| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2020 | INR | 989.5 | 989.8 | 974.65 | 975.1 | 975.1 | -7.25 (-0.74%) | 3,146,064 |
| 15 Dec 2020 | INR | 1,009.85 | 1,009.9 | 975.2 | 982.35 | 982.35 | +10.35 (+1.06%) | 10,653,434 |
| 14 Dec 2020 | INR | 1,001 | 1,001 | 968 | 972 | 972 | -17.85 (-1.80%) | 429,279 |
| 11 Dec 2020 | INR | 981.5 | 995 | 981.5 | 989.85 | 989.85 | +13.35 (+1.37%) | 534,166 |
| 10 Dec 2020 | INR | 979.85 | 979.85 | 968.55 | 976.5 | 976.5 | -1.35 (-0.14%) | 205,634 |
| 9 Dec 2020 | INR | 985 | 985 | 971.1 | 977.85 | 977.85 | +0.15 (+0.02%) | 285,606 |
| 8 Dec 2020 | INR | 984 | 984.3 | 967.05 | 977.7 | 977.7 | -6.95 (-0.71%) | 397,463 |
| 7 Dec 2020 | INR | 981 | 986.2 | 980.45 | 984.65 | 984.65 | +4.1 (+0.42%) | 405,502 |
| 4 Dec 2020 | INR | 974.25 | 983.6 | 972.3 | 980.55 | 980.55 | +5.65 (+0.58%) | 347,758 |
| 3 Dec 2020 | INR | 970 | 976.25 | 966.2 | 974.9 | 974.9 | +5.45 (+0.56%) | 243,309 |
| 2 Dec 2020 | INR | 969.5 | 972 | 960.25 | 969.45 | 969.45 | -0.9 (-0.09%) | 300,171 |
| 1 Dec 2020 | INR | 952 | 972 | 952 | 970.35 | 970.35 | +17.85 (+1.87%) | 275,995 |
| 27 Nov 2020 | INR | 959.9 | 959.9 | 951.1 | 952.5 | 952.5 | -5.4 (-0.56%) | 506,054 |
| 26 Nov 2020 | INR | 966 | 966 | 948.9 | 957.9 | 957.9 | -0.4 (-0.04%) | 246,321 |
| 25 Nov 2020 | INR | 940 | 971.4 | 939.3 | 958.3 | 958.3 | +18.4 (+1.96%) | 667,598 |
| 24 Nov 2020 | INR | 941 | 947.4 | 937 | 939.9 | 939.9 | -0.45 (-0.05%) | 509,119 |
| 23 Nov 2020 | INR | 940 | 952 | 936.55 | 940.35 | 940.35 | +5.35 (+0.57%) | 254,306 |
| 20 Nov 2020 | INR | 926 | 940 | 923.95 | 935 | 935 | +9.1 (+0.98%) | 106,460 |
| 19 Nov 2020 | INR | 921 | 928 | 917 | 925.9 | 925.9 | +7.5 (+0.82%) | 409,576 |
| 18 Nov 2020 | INR | 920 | 920 | 915.2 | 918.4 | 918.4 | +0.2 (+0.02%) | 261,520 |
| 17 Nov 2020 | INR | 924 | 924 | 917.1 | 918.2 | 918.2 | -5.8 (-0.63%) | 99,118 |
| 14 Nov 2020 | INR | 915.05 | 930 | 913.65 | 924 | 924 | +9.5 (+1.04%) | 23,354 |
| 13 Nov 2020 | INR | 910 | 924 | 910 | 914.5 | 914.5 | -0.45 (-0.05%) | 40,488 |
| 12 Nov 2020 | INR | 913.9 | 917 | 910.1 | 914.95 | 914.95 | -2.8 (-0.31%) | 58,701 |
| 11 Nov 2020 | INR | 924.95 | 924.95 | 911.8 | 917.75 | 917.75 | -2.7 (-0.29%) | 75,381 |
| 10 Nov 2020 | INR | 930 | 930.05 | 920 | 920.45 | 920.45 | -3.65 (-0.39%) | 86,103 |
| 9 Nov 2020 | INR | 926.6 | 929.6 | 923 | 924.1 | 924.1 | -2.5 (-0.27%) | 58,988 |
| 6 Nov 2020 | INR | 930 | 931.45 | 925 | 926.6 | 926.6 | -1.1 (-0.12%) | 106,695 |
| 5 Nov 2020 | INR | 927 | 929.85 | 923 | 927.7 | 927.7 | +3.05 (+0.33%) | 82,165 |
| 4 Nov 2020 | INR | 930 | 935 | 921.1 | 924.65 | 924.65 | +0.55 (+0.06%) | 144,711 |
