| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 520.05 | 529.9 | 515.95 | 525.5 | 525.5 | +5.4 (+1.04%) | 45,534 |
| 8 Oct 2020 | INR | 528.95 | 533 | 517 | 520.1 | 520.1 | -9.25 (-1.75%) | 64,354 |
| 7 Oct 2020 | INR | 535.45 | 543.25 | 524.75 | 529.35 | 529.35 | -6.1 (-1.14%) | 67,467 |
| 6 Oct 2020 | INR | 539 | 547.2 | 534.05 | 535.45 | 535.45 | -2.7 (-0.50%) | 44,104 |
| 5 Oct 2020 | INR | 539.95 | 543.95 | 533.2 | 538.15 | 538.15 | +5.7 (+1.07%) | 33,239 |
| 1 Oct 2020 | INR | 548.5 | 558 | 531 | 532.45 | 532.45 | -6.2 (-1.15%) | 128,081 |
| 30 Sep 2020 | INR | 548.45 | 554.05 | 535.2 | 538.65 | 538.65 | -9.55 (-1.74%) | 61,582 |
| 29 Sep 2020 | INR | 561.2 | 574.7 | 545.25 | 548.2 | 548.2 | -13 (-2.32%) | 62,233 |
| 28 Sep 2020 | INR | 555.8 | 570 | 555.1 | 561.2 | 561.2 | +7.65 (+1.38%) | 41,656 |
| 25 Sep 2020 | INR | 548.2 | 567.8 | 548.2 | 553.55 | 553.55 | +4.05 (+0.74%) | 53,508 |
| 24 Sep 2020 | INR | 551.9 | 558.55 | 537.65 | 549.5 | 549.5 | -6.3 (-1.13%) | 59,462 |
| 23 Sep 2020 | INR | 546.6 | 566.2 | 546.6 | 555.8 | 555.8 | +10.9 (+2.00%) | 76,158 |
| 22 Sep 2020 | INR | 564 | 567 | 535.25 | 544.9 | 544.9 | -19 (-3.37%) | 106,143 |
| 21 Sep 2020 | INR | 592.35 | 609.15 | 557.1 | 563.9 | 563.9 | -28.45 (-4.80%) | 166,712 |
| 18 Sep 2020 | INR | 588.8 | 600 | 569.6 | 592.35 | 592.35 | +6.55 (+1.12%) | 138,768 |
| 17 Sep 2020 | INR | 555 | 598.95 | 553.85 | 585.8 | 585.8 | +28.05 (+5.03%) | 477,191 |
| 16 Sep 2020 | INR | 570 | 570 | 555 | 557.75 | 557.75 | -8.75 (-1.54%) | 32,616 |
| 15 Sep 2020 | INR | 568 | 574.3 | 556.95 | 566.5 | 566.5 | -1.15 (-0.20%) | 49,028 |
| 14 Sep 2020 | INR | 568.9 | 575 | 550.5 | 567.65 | 567.65 | +7.65 (+1.37%) | 153,587 |
| 11 Sep 2020 | INR | 524.6 | 567.9 | 521.45 | 560 | 560 | +37.95 (+7.27%) | 168,378 |
| 10 Sep 2020 | INR | 521.35 | 538.45 | 519 | 522.05 | 522.05 | +3.3 (+0.64%) | 48,954 |
| 9 Sep 2020 | INR | 529.8 | 532.65 | 507.95 | 518.75 | 518.75 | -14.05 (-2.64%) | 70,413 |
| 8 Sep 2020 | INR | 545 | 552 | 525.6 | 532.8 | 532.8 | -12.7 (-2.33%) | 53,362 |
| 7 Sep 2020 | INR | 543 | 555.95 | 536.85 | 545.5 | 545.5 | +2.7 (+0.50%) | 61,293 |
| 4 Sep 2020 | INR | 552.7 | 564.25 | 535 | 542.8 | 542.8 | -19.9 (-3.54%) | 80,871 |
| 3 Sep 2020 | INR | 559.9 | 584.4 | 540.2 | 562.7 | 562.7 | +5.55 (+1.00%) | 134,444 |
| 2 Sep 2020 | INR | 546.35 | 568.9 | 541.25 | 557.15 | 557.15 | +10.85 (+1.99%) | 114,994 |
| 1 Sep 2020 | INR | 554 | 559.1 | 532 | 546.3 | 546.3 | -7.75 (-1.40%) | 115,146 |
| 31 Aug 2020 | INR | 579 | 583.95 | 528.5 | 554.05 | 554.05 | -27.9 (-4.79%) | 214,388 |
| 28 Aug 2020 | INR | 596 | 604 | 575 | 581.95 | 581.95 | -13.95 (-2.34%) | 132,918 |
