| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 1,340 | 1,340 | 1,270 | 1,299.2 | 1,299.2 | -22.55 (-1.71%) | 18,636 |
| 4 Jan 2021 | INR | 1,316.6 | 1,364.8 | 1,316.15 | 1,321.75 | 1,321.75 | +16.25 (+1.24%) | 16,769 |
| 1 Jan 2021 | INR | 1,303.55 | 1,325.5 | 1,299 | 1,305.5 | 1,305.5 | +12.85 (+0.99%) | 14,402 |
| 31 Dec 2020 | INR | 1,300 | 1,318 | 1,275 | 1,292.65 | 1,292.65 | -12.5 (-0.96%) | 12,575 |
| 30 Dec 2020 | INR | 1,313.6 | 1,340 | 1,295.9 | 1,305.15 | 1,305.15 | +1.6 (+0.12%) | 10,761 |
| 29 Dec 2020 | INR | 1,358 | 1,358 | 1,296.5 | 1,303.55 | 1,303.55 | -17.3 (-1.31%) | 18,725 |
| 28 Dec 2020 | INR | 1,369.1 | 1,369.1 | 1,305 | 1,320.85 | 1,320.85 | -7.8 (-0.59%) | 11,146 |
| 24 Dec 2020 | INR | 1,370.55 | 1,386.85 | 1,321.15 | 1,328.65 | 1,328.65 | -34.6 (-2.54%) | 15,844 |
| 23 Dec 2020 | INR | 1,258 | 1,397 | 1,258 | 1,363.25 | 1,363.25 | +113.35 (+9.07%) | 60,777 |
| 22 Dec 2020 | INR | 1,245 | 1,299.7 | 1,215.5 | 1,249.9 | 1,249.9 | +27.25 (+2.23%) | 37,332 |
| 21 Dec 2020 | INR | 1,320.85 | 1,352 | 1,188.6 | 1,222.65 | 1,222.65 | -91.45 (-6.96%) | 31,699 |
| 18 Dec 2020 | INR | 1,312 | 1,335 | 1,284 | 1,314.1 | 1,314.1 | -13.5 (-1.02%) | 14,338 |
| 17 Dec 2020 | INR | 1,349.15 | 1,370 | 1,311.25 | 1,327.6 | 1,327.6 | -21.55 (-1.60%) | 8,584 |
| 16 Dec 2020 | INR | 1,361 | 1,379.35 | 1,313.25 | 1,349.15 | 1,349.15 | -9.8 (-0.72%) | 27,881 |
| 15 Dec 2020 | INR | 1,388 | 1,400.4 | 1,336.75 | 1,358.95 | 1,358.95 | -1.75 (-0.13%) | 57,441 |
| 14 Dec 2020 | INR | 1,324.9 | 1,371 | 1,313.25 | 1,360.7 | 1,360.7 | +50.35 (+3.84%) | 68,199 |
| 11 Dec 2020 | INR | 1,256 | 1,325 | 1,233.4 | 1,310.35 | 1,310.35 | +74.75 (+6.05%) | 53,738 |
| 10 Dec 2020 | INR | 1,193.5 | 1,257.95 | 1,180 | 1,235.6 | 1,235.6 | +42.1 (+3.53%) | 29,659 |
| 9 Dec 2020 | INR | 1,230 | 1,230.2 | 1,165.5 | 1,193.5 | 1,193.5 | -23.75 (-1.95%) | 37,746 |
| 8 Dec 2020 | INR | 1,275 | 1,275 | 1,205 | 1,217.25 | 1,217.25 | -37.45 (-2.98%) | 32,225 |
| 7 Dec 2020 | INR | 1,265 | 1,299 | 1,231.1 | 1,254.7 | 1,254.7 | -6.1 (-0.48%) | 27,202 |
| 4 Dec 2020 | INR | 1,308 | 1,340 | 1,232.9 | 1,260.8 | 1,260.8 | -14.15 (-1.11%) | 29,138 |
| 3 Dec 2020 | INR | 1,211.4 | 1,370 | 1,211.4 | 1,274.95 | 1,274.95 | +40.95 (+3.32%) | 124,906 |
| 2 Dec 2020 | INR | 1,280 | 1,295 | 1,192.7 | 1,234 | 1,234 | -19.9 (-1.59%) | 66,384 |
| 1 Dec 2020 | INR | 1,150 | 1,295 | 1,145.5 | 1,253.9 | 1,253.9 | +114.15 (+10.02%) | 178,964 |
| 27 Nov 2020 | INR | 1,085 | 1,179.85 | 1,067 | 1,139.75 | 1,139.75 | +84.7 (+8.03%) | 120,137 |
| 26 Nov 2020 | INR | 995 | 1,074 | 962.5 | 1,055.05 | 1,055.05 | +74.1 (+7.55%) | 252,277 |
| 25 Nov 2020 | INR | 977.4 | 991.35 | 972 | 980.95 | 980.95 | +3.5 (+0.36%) | 55,471 |
| 24 Nov 2020 | INR | 997 | 997 | 975 | 977.45 | 977.45 | -4.35 (-0.44%) | 9,398 |
| 23 Nov 2020 | INR | 952 | 998.6 | 935 | 981.8 | 981.8 | +20.15 (+2.10%) | 36,505 |
