| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | INR | 28,250 | 28,675.05 | 28,150 | 28,516.2 | 28,516.2 | +360.65 (+1.28%) | 45,099 |
| 1 Jan 2021 | INR | 27,700 | 28,260.45 | 27,635 | 28,155.55 | 28,155.55 | +545.3 (+1.97%) | 43,335 |
| 31 Dec 2020 | INR | 27,293.8 | 27,800 | 26,864.55 | 27,610.25 | 27,610.25 | +274.15 (+1.00%) | 43,403 |
| 30 Dec 2020 | INR | 27,719.95 | 27,719.95 | 27,009.95 | 27,336.1 | 27,336.1 | -192.6 (-0.70%) | 22,713 |
| 29 Dec 2020 | INR | 27,600 | 28,054.85 | 27,323.55 | 27,528.7 | 27,528.7 | -54.5 (-0.20%) | 46,343 |
| 28 Dec 2020 | INR | 27,689 | 27,765.45 | 27,314 | 27,583.2 | 27,583.2 | +104.7 (+0.38%) | 32,260 |
| 24 Dec 2020 | INR | 27,895 | 28,020.55 | 27,311 | 27,478.5 | 27,478.5 | -114.55 (-0.42%) | 45,833 |
| 23 Dec 2020 | INR | 28,070 | 28,434.7 | 27,435.9 | 27,593.05 | 27,593.05 | -385.15 (-1.38%) | 81,695 |
| 22 Dec 2020 | INR | 27,400 | 28,370.1 | 26,404.7 | 27,978.2 | 27,978.2 | +471.55 (+1.71%) | 102,252 |
| 21 Dec 2020 | INR | 28,100 | 28,118.1 | 27,000 | 27,506.65 | 27,506.65 | -710.85 (-2.52%) | 99,859 |
| 18 Dec 2020 | INR | 27,111 | 28,400 | 26,957.05 | 28,217.5 | 28,217.5 | +973.5 (+3.57%) | 232,758 |
| 17 Dec 2020 | INR | 25,950 | 27,949.2 | 25,900 | 27,244 | 27,244 | +1,354.45 (+5.23%) | 246,223 |
| 16 Dec 2020 | INR | 24,729 | 26,000 | 24,564.7 | 25,889.55 | 25,889.55 | +1,258.55 (+5.11%) | 92,846 |
| 15 Dec 2020 | INR | 24,047 | 24,768.25 | 23,925.2 | 24,631 | 24,631 | +630.25 (+2.63%) | 43,710 |
| 14 Dec 2020 | INR | 23,819 | 24,125 | 23,603.3 | 24,000.75 | 24,000.75 | +442.85 (+1.88%) | 42,501 |
| 11 Dec 2020 | INR | 24,451 | 24,598 | 23,412 | 23,557.9 | 23,557.9 | -793.95 (-3.26%) | 63,018 |
| 10 Dec 2020 | INR | 24,250 | 24,500 | 24,101.35 | 24,351.85 | 24,351.85 | +73.65 (+0.30%) | 29,808 |
| 9 Dec 2020 | INR | 24,344 | 24,500 | 24,120.25 | 24,278.2 | 24,278.2 | -22.8 (-0.09%) | 31,086 |
| 8 Dec 2020 | INR | 23,951 | 24,366.8 | 23,951 | 24,301 | 24,301 | +195.25 (+0.81%) | 31,760 |
| 7 Dec 2020 | INR | 23,900 | 24,190 | 23,750.05 | 24,105.75 | 24,105.75 | +92.4 (+0.38%) | 34,442 |
| 4 Dec 2020 | INR | 23,240 | 24,102 | 23,227.5 | 24,013.35 | 24,013.35 | +782.2 (+3.37%) | 46,292 |
| 3 Dec 2020 | INR | 23,198.55 | 23,506 | 23,001.9 | 23,231.15 | 23,231.15 | +139.25 (+0.60%) | 38,313 |
| 2 Dec 2020 | INR | 23,129.5 | 23,200 | 22,661 | 23,091.9 | 23,091.9 | +163.85 (+0.71%) | 51,484 |
| 1 Dec 2020 | INR | 23,130 | 23,460 | 22,830 | 22,928.05 | 22,928.05 | +173.1 (+0.76%) | 35,123 |
| 27 Nov 2020 | INR | 22,900 | 23,000 | 22,641 | 22,754.95 | 22,754.95 | -82.9 (-0.36%) | 53,980 |
| 26 Nov 2020 | INR | 22,410 | 22,920 | 22,319.6 | 22,837.85 | 22,837.85 | +528.3 (+2.37%) | 48,734 |
| 25 Nov 2020 | INR | 22,800 | 22,800 | 22,100 | 22,309.55 | 22,309.55 | -305.75 (-1.35%) | 43,817 |
| 24 Nov 2020 | INR | 22,100 | 23,187.05 | 21,942.05 | 22,615.3 | 22,615.3 | +683.5 (+3.12%) | 75,127 |
| 23 Nov 2020 | INR | 22,300 | 22,300 | 21,850.05 | 21,931.8 | 21,931.8 | -205.1 (-0.93%) | 23,166 |
| 20 Nov 2020 | INR | 22,100 | 22,364 | 21,945.05 | 22,136.9 | 22,136.9 | +223.45 (+1.02%) | 34,230 |
