| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2020 | INR | 33.65 | 33.95 | 32.85 | 32.95 | 32.95 | -0.55 (-1.64%) | 274,049 |
| 7 Oct 2020 | INR | 33.45 | 34.35 | 33.15 | 33.5 | 33.5 | +0.6 (+1.82%) | 872,579 |
| 6 Oct 2020 | INR | 32.7 | 33.15 | 32.6 | 32.9 | 32.9 | +0.1 (+0.30%) | 274,349 |
| 5 Oct 2020 | INR | 33.4 | 33.45 | 32.65 | 32.8 | 32.8 | -0.2 (-0.61%) | 183,542 |
| 1 Oct 2020 | INR | 33.9 | 33.9 | 32.85 | 33 | 33 | +0.65 (+2.01%) | 445,964 |
| 30 Sep 2020 | INR | 33.15 | 33.15 | 32.3 | 32.35 | 32.35 | -0.55 (-1.67%) | 254,751 |
| 29 Sep 2020 | INR | 33.5 | 33.75 | 32.7 | 32.9 | 32.9 | -0.55 (-1.64%) | 291,187 |
| 28 Sep 2020 | INR | 33.9 | 33.95 | 33.35 | 33.45 | 33.45 | +0.95 (+2.92%) | 455,241 |
| 25 Sep 2020 | INR | 31.35 | 32.65 | 31.35 | 32.5 | 32.5 | +0.95 (+3.01%) | 366,418 |
| 24 Sep 2020 | INR | 32.4 | 32.5 | 31.3 | 31.55 | 31.55 | -1.2 (-3.66%) | 425,937 |
| 23 Sep 2020 | INR | 32.6 | 33.3 | 32.2 | 32.75 | 32.75 | +0.35 (+1.08%) | 521,838 |
| 22 Sep 2020 | INR | 33.3 | 33.75 | 31.55 | 32.4 | 32.4 | -1.4 (-4.14%) | 837,936 |
| 21 Sep 2020 | INR | 35.35 | 35.9 | 33.5 | 33.8 | 33.8 | -1.55 (-4.38%) | 634,640 |
| 18 Sep 2020 | INR | 36.7 | 36.9 | 35.1 | 35.35 | 35.35 | -1.3 (-3.55%) | 839,509 |
| 17 Sep 2020 | INR | 37.75 | 37.75 | 36.5 | 36.65 | 36.65 | -1.35 (-3.55%) | 852,405 |
| 16 Sep 2020 | INR | 38.4 | 39.9 | 37.5 | 38 | 38 | +1.5 (+4.11%) | 4,953,840 |
| 15 Sep 2020 | INR | 37.55 | 37.8 | 35.3 | 36.5 | 36.5 | -0.75 (-2.01%) | 795,757 |
| 14 Sep 2020 | INR | 37.55 | 37.55 | 36.8 | 37.25 | 37.25 | +0.65 (+1.78%) | 896,749 |
| 11 Sep 2020 | INR | 36.7 | 36.85 | 36 | 36.6 | 36.6 | +1.35 (+3.83%) | 1,371,447 |
| 10 Sep 2020 | INR | 33.65 | 35.8 | 33.25 | 35.25 | 35.25 | +2.4 (+7.31%) | 713,182 |
| 9 Sep 2020 | INR | 33 | 33.45 | 32.05 | 32.85 | 32.85 | -0.75 (-2.23%) | 531,477 |
| 8 Sep 2020 | INR | 34.85 | 34.85 | 33.45 | 33.6 | 33.6 | -1.25 (-3.59%) | 464,005 |
| 7 Sep 2020 | INR | 35.5 | 35.65 | 34.8 | 34.85 | 34.85 | -0.5 (-1.41%) | 274,409 |
| 4 Sep 2020 | INR | 35.8 | 36.1 | 35.1 | 35.35 | 35.35 | -0.45 (-1.26%) | 399,360 |
| 3 Sep 2020 | INR | 35.75 | 36.35 | 35.65 | 35.8 | 35.8 | -0.25 (-0.69%) | 305,084 |
| 2 Sep 2020 | INR | 35.65 | 36.4 | 35.3 | 36.05 | 36.05 | +0.4 (+1.12%) | 458,938 |
| 1 Sep 2020 | INR | 35.15 | 35.95 | 34.7 | 35.65 | 35.65 | +0.55 (+1.57%) | 357,648 |
| 31 Aug 2020 | INR | 36.45 | 36.9 | 34.65 | 35.1 | 35.1 | -1.2 (-3.31%) | 833,428 |
| 28 Aug 2020 | INR | 36.7 | 36.75 | 35.85 | 36.3 | 36.3 | -0.4 (-1.09%) | 855,177 |
| 27 Aug 2020 | INR | 37.25 | 37.25 | 36.35 | 36.7 | 36.7 | -0.3 (-0.81%) | 636,093 |
