| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | INR | 550 | 555 | 540 | 550.05 | 550.05 | +0.05 (+0.01%) | 12,723 |
| 26 Aug 2020 | INR | 553.4 | 560 | 541.1 | 550 | 550 | -3.25 (-0.59%) | 201,547 |
| 25 Aug 2020 | INR | 564 | 591.85 | 550.1 | 553.25 | 553.25 | -10.45 (-1.85%) | 23,238 |
| 24 Aug 2020 | INR | 578 | 580 | 552 | 563.7 | 563.7 | +10.35 (+1.87%) | 30,140 |
| 21 Aug 2020 | INR | 527 | 553.35 | 500.65 | 553.35 | 553.35 | +26.35 (+5%) | 201,697 |
| 20 Aug 2020 | INR | 528.65 | 537.93 | 514.07 | 527 | 527 | -1.04 (-0.20%) | 113,259 |
| 19 Aug 2020 | INR | 534.81 | 541.08 | 523.31 | 528.04 | 528.04 | +0.31 (+0.06%) | 98,194 |
| 18 Aug 2020 | INR | 519.15 | 538.31 | 515.61 | 527.73 | 527.73 | +15.58 (+3.04%) | 95,852 |
| 17 Aug 2020 | INR | 530.23 | 536.35 | 508.03 | 512.15 | 512.15 | -12.54 (-2.39%) | 60,753 |
| 14 Aug 2020 | INR | 541.78 | 548.12 | 519.46 | 524.69 | 524.69 | -20.51 (-3.76%) | 72,768 |
| 13 Aug 2020 | INR | 557.94 | 563.98 | 539.62 | 545.2 | 545.2 | -11.54 (-2.07%) | 58,898 |
| 12 Aug 2020 | INR | 568.33 | 568.71 | 534.08 | 556.74 | 556.74 | -14.01 (-2.45%) | 164,760 |
| 11 Aug 2020 | INR | 545.62 | 581.83 | 543.31 | 570.75 | 570.75 | +31.67 (+5.87%) | 330,298 |
| 10 Aug 2020 | INR | 504.3 | 541.62 | 502.95 | 539.08 | 539.08 | +39.52 (+7.91%) | 169,040 |
| 7 Aug 2020 | INR | 475.98 | 510.99 | 475.94 | 499.56 | 499.56 | +23.58 (+4.95%) | 149,199 |
| 6 Aug 2020 | INR | 473.82 | 484.06 | 473.21 | 475.98 | 475.98 | +2.16 (+0.46%) | 29,942 |
| 5 Aug 2020 | INR | 484.44 | 484.44 | 470.98 | 473.82 | 473.82 | -6.39 (-1.33%) | 39,611 |
| 4 Aug 2020 | INR | 470.98 | 484.44 | 470.98 | 480.21 | 480.21 | +4.04 (+0.85%) | 81,447 |
| 3 Aug 2020 | INR | 461.16 | 478.63 | 452.51 | 476.17 | 476.17 | +13.04 (+2.82%) | 99,707 |
| 31 Jul 2020 | INR | 454.04 | 467.63 | 440.96 | 463.13 | 463.13 | +2.01 (+0.44%) | 135,429 |
| 30 Jul 2020 | INR | 457.89 | 479.98 | 452.51 | 461.12 | 461.12 | +6.07 (+1.33%) | 186,226 |
| 29 Jul 2020 | INR | 442.85 | 494.83 | 441 | 455.05 | 455.05 | +12.2 (+2.75%) | 227,097 |
| 28 Jul 2020 | INR | 442.62 | 445.35 | 427.34 | 442.85 | 442.85 | +2.46 (+0.56%) | 54,663 |
| 27 Jul 2020 | INR | 470.82 | 475.63 | 434.88 | 440.39 | 440.39 | -30.43 (-6.46%) | 130,391 |
| 24 Jul 2020 | INR | 482.21 | 482.21 | 458.09 | 470.82 | 470.82 | -11.28 (-2.34%) | 71,998 |
| 23 Jul 2020 | INR | 482.02 | 487.48 | 479.44 | 482.1 | 482.1 | +2.47 (+0.51%) | 33,802 |
| 22 Jul 2020 | INR | 477.52 | 495.22 | 473.28 | 479.63 | 479.63 | +2.11 (+0.44%) | 62,301 |
| 21 Jul 2020 | INR | 484.21 | 486.21 | 472.48 | 477.52 | 477.52 | -4.27 (-0.89%) | 28,833 |
| 20 Jul 2020 | INR | 481.02 | 487.91 | 478.44 | 481.79 | 481.79 | +1.81 (+0.38%) | 43,302 |
| 17 Jul 2020 | INR | 478.71 | 492.52 | 474.86 | 479.98 | 479.98 | +2.5 (+0.52%) | 83,627 |
