| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2020 | INR | 21,374.9 | 21,435 | 20,650 | 20,820.65 | 20,820.65 | -413.75 (-1.95%) | 52,747 |
| 7 Oct 2020 | INR | 20,512 | 21,436.4 | 20,401.2 | 21,234.4 | 21,234.4 | +607.15 (+2.94%) | 49,039 |
| 6 Oct 2020 | INR | 20,780 | 20,930 | 20,432.05 | 20,627.25 | 20,627.25 | +13.2 (+0.06%) | 66,548 |
| 5 Oct 2020 | INR | 21,505 | 21,540 | 20,500.75 | 20,614.05 | 20,614.05 | -808.35 (-3.77%) | 80,323 |
| 1 Oct 2020 | INR | 21,745 | 21,857.55 | 21,345 | 21,422.4 | 21,422.4 | +86.45 (+0.41%) | 84,008 |
| 30 Sep 2020 | INR | 21,500 | 22,280 | 21,149.9 | 21,335.95 | 21,335.95 | -158.25 (-0.74%) | 185,325 |
| 29 Sep 2020 | INR | 20,820 | 21,600 | 20,526.8 | 21,494.2 | 21,494.2 | +876.4 (+4.25%) | 118,266 |
| 28 Sep 2020 | INR | 19,850 | 20,724 | 19,728.05 | 20,617.8 | 20,617.8 | +917.5 (+4.66%) | 61,021 |
| 25 Sep 2020 | INR | 18,950 | 19,800 | 18,900 | 19,700.3 | 19,700.3 | +828.45 (+4.39%) | 84,635 |
| 24 Sep 2020 | INR | 19,298.5 | 19,499 | 18,620 | 18,871.85 | 18,871.85 | -503.2 (-2.60%) | 118,509 |
| 23 Sep 2020 | INR | 18,550 | 19,500 | 18,425.05 | 19,375.05 | 19,375.05 | +997.8 (+5.43%) | 103,060 |
| 22 Sep 2020 | INR | 18,315 | 18,543.75 | 17,685 | 18,377.25 | 18,377.25 | +73.5 (+0.40%) | 35,979 |
| 21 Sep 2020 | INR | 18,745 | 18,868.75 | 18,127.35 | 18,303.75 | 18,303.75 | -360.5 (-1.93%) | 40,733 |
| 18 Sep 2020 | INR | 19,015 | 19,196.95 | 18,540 | 18,664.25 | 18,664.25 | -342.25 (-1.80%) | 30,001 |
| 17 Sep 2020 | INR | 18,839.6 | 19,248 | 18,701 | 19,006.5 | 19,006.5 | +165.3 (+0.88%) | 40,557 |
| 16 Sep 2020 | INR | 18,990 | 19,098 | 18,751.1 | 18,841.2 | 18,841.2 | -28.95 (-0.15%) | 39,277 |
| 15 Sep 2020 | INR | 19,199.9 | 19,414 | 18,820 | 18,870.15 | 18,870.15 | -278.6 (-1.45%) | 50,213 |
| 14 Sep 2020 | INR | 18,550 | 19,749 | 18,550 | 19,148.75 | 19,148.75 | +708 (+3.84%) | 127,077 |
| 11 Sep 2020 | INR | 18,478 | 18,777 | 18,384.25 | 18,440.75 | 18,440.75 | -54.35 (-0.29%) | 45,656 |
| 10 Sep 2020 | INR | 18,511.2 | 18,743.35 | 18,301.5 | 18,495.1 | 18,495.1 | -8.75 (-0.05%) | 73,414 |
| 9 Sep 2020 | INR | 18,100 | 18,589.95 | 17,905.1 | 18,503.85 | 18,503.85 | +366.4 (+2.02%) | 67,414 |
| 8 Sep 2020 | INR | 18,299.9 | 18,575 | 18,050 | 18,137.45 | 18,137.45 | -168.2 (-0.92%) | 61,864 |
| 7 Sep 2020 | INR | 18,550 | 18,625 | 17,900 | 18,305.65 | 18,305.65 | -197.9 (-1.07%) | 89,445 |
| 4 Sep 2020 | INR | 19,163 | 19,318.4 | 18,400 | 18,503.55 | 18,503.55 | -659.5 (-3.44%) | 177,986 |
| 3 Sep 2020 | INR | 19,884.4 | 20,041.9 | 18,910 | 19,163.05 | 19,163.05 | -526.75 (-2.68%) | 135,836 |
| 2 Sep 2020 | INR | 19,250 | 20,100 | 19,205.05 | 19,689.8 | 19,689.8 | +523.05 (+2.73%) | 70,851 |
| 1 Sep 2020 | INR | 19,025 | 19,452.7 | 18,825.35 | 19,166.75 | 19,166.75 | +179.05 (+0.94%) | 59,565 |
| 31 Aug 2020 | INR | 20,325 | 20,441 | 18,857 | 18,987.7 | 18,987.7 | -1,132.1 (-5.63%) | 73,541 |
| 28 Aug 2020 | INR | 20,174 | 20,441.85 | 19,971 | 20,119.8 | 20,119.8 | +32.3 (+0.16%) | 36,710 |
| 27 Aug 2020 | INR | 20,370 | 20,417 | 19,952 | 20,087.5 | 20,087.5 | -114.65 (-0.57%) | 46,156 |
