| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 556.5 | 562 | 545.3 | 552.65 | 552.65 | -5.1 (-0.91%) | 79,406 |
| 4 Jan 2021 | INR | 556.5 | 562 | 550 | 557.75 | 557.75 | +6.4 (+1.16%) | 100,279 |
| 1 Jan 2021 | INR | 549.55 | 558.45 | 547.5 | 551.35 | 551.35 | +2.3 (+0.42%) | 57,257 |
| 31 Dec 2020 | INR | 548 | 569.25 | 546 | 549.05 | 549.05 | +1.55 (+0.28%) | 310,799 |
| 30 Dec 2020 | INR | 540.9 | 554 | 532.85 | 547.5 | 547.5 | +9.3 (+1.73%) | 95,361 |
| 29 Dec 2020 | INR | 541.5 | 547.4 | 535.3 | 538.2 | 538.2 | 0.0 (0.0%) | 63,346 |
| 28 Dec 2020 | INR | 547 | 549.8 | 534 | 538.2 | 538.2 | -5 (-0.92%) | 91,730 |
| 24 Dec 2020 | INR | 527.35 | 551 | 527.35 | 543.2 | 543.2 | +19.25 (+3.67%) | 125,945 |
| 23 Dec 2020 | INR | 510 | 529.2 | 509.2 | 523.95 | 523.95 | +14.85 (+2.92%) | 62,454 |
| 22 Dec 2020 | INR | 520 | 527 | 500 | 509.1 | 509.1 | -9.75 (-1.88%) | 101,287 |
| 21 Dec 2020 | INR | 550 | 554.95 | 513.45 | 518.85 | 518.85 | -21.75 (-4.02%) | 161,654 |
| 18 Dec 2020 | INR | 541.95 | 546.7 | 533.85 | 540.6 | 540.6 | +0.05 (+0.01%) | 72,790 |
| 17 Dec 2020 | INR | 541 | 567.7 | 537.9 | 540.55 | 540.55 | -1.3 (-0.24%) | 200,927 |
| 16 Dec 2020 | INR | 545.15 | 555 | 540 | 541.85 | 541.85 | -0.55 (-0.10%) | 65,784 |
| 15 Dec 2020 | INR | 538 | 557.05 | 538 | 542.4 | 542.4 | +1.75 (+0.32%) | 88,299 |
| 14 Dec 2020 | INR | 548.8 | 549.35 | 501.5 | 540.65 | 540.65 | -4.8 (-0.88%) | 73,145 |
| 11 Dec 2020 | INR | 545.8 | 563.7 | 542.5 | 545.45 | 545.45 | +1.1 (+0.20%) | 116,201 |
| 10 Dec 2020 | INR | 552.2 | 552.2 | 541 | 544.35 | 544.35 | -8.35 (-1.51%) | 73,428 |
| 9 Dec 2020 | INR | 554.6 | 558.2 | 545.7 | 552.7 | 552.7 | -0.8 (-0.14%) | 126,496 |
| 8 Dec 2020 | INR | 566.95 | 569.95 | 546 | 553.5 | 553.5 | -11.15 (-1.97%) | 96,134 |
| 7 Dec 2020 | INR | 579.4 | 579.4 | 562.25 | 564.65 | 564.65 | -10.8 (-1.88%) | 94,784 |
| 4 Dec 2020 | INR | 539 | 582.4 | 535.9 | 575.45 | 575.45 | +36.95 (+6.86%) | 382,979 |
| 3 Dec 2020 | INR | 543.75 | 547.55 | 535.3 | 538.5 | 538.5 | -0.4 (-0.07%) | 70,467 |
| 2 Dec 2020 | INR | 536.2 | 544 | 532.55 | 538.9 | 538.9 | +3.8 (+0.71%) | 55,094 |
| 1 Dec 2020 | INR | 546 | 556.7 | 532 | 535.1 | 535.1 | -8.5 (-1.56%) | 67,495 |
| 27 Nov 2020 | INR | 518.05 | 548.2 | 518.05 | 543.6 | 543.6 | +25.85 (+4.99%) | 191,045 |
| 26 Nov 2020 | INR | 513 | 525.9 | 512.6 | 517.75 | 517.75 | +5.45 (+1.06%) | 91,853 |
| 25 Nov 2020 | INR | 519.2 | 526.9 | 508 | 512.3 | 512.3 | -2.8 (-0.54%) | 116,520 |
| 24 Nov 2020 | INR | 516 | 545 | 514.2 | 515.1 | 515.1 | +0.95 (+0.18%) | 100,473 |
| 23 Nov 2020 | INR | 528 | 531.15 | 510.6 | 514.15 | 514.15 | -10.5 (-2.00%) | 106,433 |
