| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | INR | 542 | 544.75 | 522.8 | 524.65 | 524.65 | -14.1 (-2.62%) | 94,779 |
| 19 Nov 2020 | INR | 510 | 556.05 | 510 | 538.75 | 538.75 | +23.65 (+4.59%) | 464,167 |
| 18 Nov 2020 | INR | 510.3 | 521.4 | 508.1 | 515.1 | 515.1 | +4.7 (+0.92%) | 44,366 |
| 17 Nov 2020 | INR | 514.85 | 519.35 | 505.55 | 510.4 | 510.4 | +0.25 (+0.05%) | 36,509 |
| 14 Nov 2020 | INR | 510.05 | 512.15 | 505.1 | 510.15 | 510.15 | +6.15 (+1.22%) | 17,340 |
| 13 Nov 2020 | INR | 500.6 | 514.1 | 500.6 | 504 | 504 | -4.65 (-0.91%) | 49,492 |
| 12 Nov 2020 | INR | 521.95 | 530.5 | 506 | 508.65 | 508.65 | -13.75 (-2.63%) | 85,979 |
| 11 Nov 2020 | INR | 518.6 | 525 | 514.55 | 522.4 | 522.4 | +6.3 (+1.22%) | 42,234 |
| 10 Nov 2020 | INR | 520 | 526 | 511.75 | 516.1 | 516.1 | -0.75 (-0.15%) | 63,679 |
| 9 Nov 2020 | INR | 507.7 | 519.45 | 503.1 | 516.85 | 516.85 | +15.5 (+3.09%) | 59,056 |
| 6 Nov 2020 | INR | 506.9 | 517.35 | 490 | 501.35 | 501.35 | -2.55 (-0.51%) | 78,867 |
| 5 Nov 2020 | INR | 505 | 509.8 | 499.95 | 503.9 | 503.9 | +0.75 (+0.15%) | 36,667 |
| 4 Nov 2020 | INR | 490 | 508.45 | 490 | 503.15 | 503.15 | +12.55 (+2.56%) | 52,141 |
| 3 Nov 2020 | INR | 492 | 499.4 | 488.2 | 490.6 | 490.6 | +0.6 (+0.12%) | 24,859 |
| 2 Nov 2020 | INR | 502.1 | 504.55 | 485 | 490 | 490 | -15.35 (-3.04%) | 54,204 |
| 30 Oct 2020 | INR | 495.6 | 509.7 | 492 | 505.35 | 505.35 | +4.75 (+0.95%) | 38,027 |
| 29 Oct 2020 | INR | 499 | 503.95 | 492 | 500.6 | 500.6 | -3.35 (-0.66%) | 27,680 |
| 28 Oct 2020 | INR | 496.35 | 513.15 | 492 | 503.95 | 503.95 | +7.6 (+1.53%) | 52,329 |
| 27 Oct 2020 | INR | 503.9 | 507.5 | 492.1 | 496.35 | 496.35 | -8.1 (-1.61%) | 77,934 |
| 26 Oct 2020 | INR | 510.5 | 528 | 496.2 | 504.45 | 504.45 | -8.2 (-1.60%) | 136,419 |
| 23 Oct 2020 | INR | 518.3 | 535 | 511.05 | 512.65 | 512.65 | -5.25 (-1.01%) | 67,037 |
| 22 Oct 2020 | INR | 521 | 528.4 | 515.3 | 517.9 | 517.9 | -1.85 (-0.36%) | 36,891 |
| 21 Oct 2020 | INR | 526 | 533 | 515.95 | 519.75 | 519.75 | -4.75 (-0.91%) | 43,443 |
| 20 Oct 2020 | INR | 523 | 528 | 521 | 524.5 | 524.5 | +1.1 (+0.21%) | 32,938 |
| 19 Oct 2020 | INR | 530 | 546.9 | 520.2 | 523.4 | 523.4 | -5 (-0.95%) | 167,757 |
| 16 Oct 2020 | INR | 521.2 | 534.05 | 521.2 | 528.4 | 528.4 | +7.5 (+1.44%) | 31,686 |
| 15 Oct 2020 | INR | 535 | 544.95 | 518.1 | 520.9 | 520.9 | -8.6 (-1.62%) | 62,717 |
| 14 Oct 2020 | INR | 534 | 536.1 | 524.05 | 529.5 | 529.5 | -2.3 (-0.43%) | 55,306 |
| 13 Oct 2020 | INR | 512.1 | 549 | 511.55 | 531.8 | 531.8 | +19.7 (+3.85%) | 191,558 |
| 12 Oct 2020 | INR | 526.05 | 528.95 | 510 | 512.1 | 512.1 | -13.4 (-2.55%) | 29,773 |
