| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | INR | 20,392.5 | 20,639.95 | 20,109.55 | 20,202.15 | 20,202.15 | -190.35 (-0.93%) | 41,115 |
| 25 Aug 2020 | INR | 21,000 | 21,089.95 | 20,221.9 | 20,392.5 | 20,392.5 | -458.25 (-2.20%) | 57,053 |
| 24 Aug 2020 | INR | 20,443.15 | 21,244 | 20,443.15 | 20,850.75 | 20,850.75 | +545.85 (+2.69%) | 85,291 |
| 21 Aug 2020 | INR | 19,174 | 20,520 | 19,005.1 | 20,304.9 | 20,304.9 | +1,305.6 (+6.87%) | 158,950 |
| 20 Aug 2020 | INR | 18,949.9 | 19,124.6 | 18,820 | 18,999.3 | 18,999.3 | +78.95 (+0.42%) | 36,835 |
| 19 Aug 2020 | INR | 19,223.7 | 19,288.45 | 18,781 | 18,920.35 | 18,920.35 | -181.05 (-0.95%) | 50,237 |
| 18 Aug 2020 | INR | 19,350 | 19,660 | 18,960 | 19,101.4 | 19,101.4 | -238.9 (-1.24%) | 82,905 |
| 17 Aug 2020 | INR | 19,105 | 19,480.4 | 18,780.45 | 19,340.3 | 19,340.3 | +392.05 (+2.07%) | 25,571 |
| 14 Aug 2020 | INR | 19,050.2 | 19,343.35 | 18,755 | 18,948.25 | 18,948.25 | -60.65 (-0.32%) | 35,409 |
| 13 Aug 2020 | INR | 19,119.7 | 19,349 | 18,871 | 19,008.9 | 19,008.9 | -3.85 (-0.02%) | 46,369 |
| 12 Aug 2020 | INR | 18,910 | 19,120 | 18,799.4 | 19,012.75 | 19,012.75 | +110.85 (+0.59%) | 22,665 |
| 11 Aug 2020 | INR | 18,888 | 19,016.95 | 18,642.4 | 18,901.9 | 18,901.9 | +142.7 (+0.76%) | 20,882 |
| 10 Aug 2020 | INR | 19,130 | 19,190 | 18,710 | 18,759.2 | 18,759.2 | -252.65 (-1.33%) | 36,589 |
| 7 Aug 2020 | INR | 19,400 | 19,499.95 | 18,980 | 19,011.85 | 19,011.85 | -346.3 (-1.79%) | 65,345 |
| 6 Aug 2020 | INR | 19,750 | 19,899 | 19,260.55 | 19,358.15 | 19,358.15 | -267.95 (-1.37%) | 19,234 |
| 5 Aug 2020 | INR | 19,600 | 19,810.4 | 19,512.3 | 19,626.1 | 19,626.1 | +74.7 (+0.38%) | 8,974 |
| 4 Aug 2020 | INR | 19,832 | 19,906.9 | 19,451.5 | 19,551.4 | 19,551.4 | -110.9 (-0.56%) | 13,420 |
| 3 Aug 2020 | INR | 19,922.65 | 20,190 | 19,560.3 | 19,662.3 | 19,662.3 | -155.95 (-0.79%) | 24,793 |
| 31 Jul 2020 | INR | 19,650 | 20,074.25 | 19,500 | 19,818.25 | 19,818.25 | +214.7 (+1.10%) | 26,043 |
| 30 Jul 2020 | INR | 19,299 | 20,127.6 | 19,129 | 19,603.55 | 19,603.55 | +473.8 (+2.48%) | 47,670 |
| 29 Jul 2020 | INR | 19,270 | 19,442.7 | 19,025.7 | 19,129.75 | 19,129.75 | -116.15 (-0.60%) | 18,347 |
| 28 Jul 2020 | INR | 19,203.4 | 19,350 | 19,050.2 | 19,245.9 | 19,245.9 | +56.7 (+0.30%) | 14,188 |
| 27 Jul 2020 | INR | 19,470 | 19,597 | 19,100 | 19,189.2 | 19,189.2 | -265.55 (-1.36%) | 14,917 |
| 24 Jul 2020 | INR | 19,500 | 19,894.95 | 19,299.95 | 19,454.75 | 19,454.75 | -143.15 (-0.73%) | 32,736 |
| 23 Jul 2020 | INR | 19,105 | 19,875 | 18,925 | 19,597.9 | 19,597.9 | +441.15 (+2.30%) | 23,776 |
| 22 Jul 2020 | INR | 19,354.8 | 19,354.8 | 18,888 | 19,156.75 | 19,156.75 | -57.7 (-0.30%) | 16,549 |
| 21 Jul 2020 | INR | 19,363 | 19,469.95 | 19,151.1 | 19,214.45 | 19,214.45 | +81.9 (+0.43%) | 16,160 |
| 20 Jul 2020 | INR | 19,529 | 19,529 | 19,044.55 | 19,132.55 | 19,132.55 | -246.3 (-1.27%) | 21,680 |
| 17 Jul 2020 | INR | 19,300 | 19,676.5 | 19,245.8 | 19,378.85 | 19,378.85 | +133.3 (+0.69%) | 13,488 |
| 16 Jul 2020 | INR | 19,850 | 19,850 | 19,100 | 19,245.55 | 19,245.55 | -250.25 (-1.28%) | 19,109 |
