| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | INR | 1,293.95 | 1,323.95 | 1,286.55 | 1,310.4 | 1,310.4 | +30.6 (+2.39%) | 1,419,608 |
| 24 Dec 2020 | INR | 1,322.7 | 1,340 | 1,260 | 1,279.8 | 1,279.8 | -31.95 (-2.44%) | 1,896,425 |
| 23 Dec 2020 | INR | 1,258.8 | 1,319.9 | 1,245 | 1,311.75 | 1,311.75 | +55.6 (+4.43%) | 2,156,823 |
| 22 Dec 2020 | INR | 1,300 | 1,323.2 | 1,212.15 | 1,256.15 | 1,256.15 | -79.8 (-5.97%) | 4,200,792 |
| 21 Dec 2020 | INR | 1,438.8 | 1,441.15 | 1,290.3 | 1,335.95 | 1,335.95 | -97.7 (-6.81%) | 2,023,214 |
| 18 Dec 2020 | INR | 1,415 | 1,441 | 1,385.25 | 1,433.65 | 1,433.65 | +28.25 (+2.01%) | 1,792,805 |
| 17 Dec 2020 | INR | 1,427 | 1,456 | 1,393.1 | 1,405.4 | 1,405.4 | -20.85 (-1.46%) | 1,363,593 |
| 16 Dec 2020 | INR | 1,459.25 | 1,466.85 | 1,416.2 | 1,426.25 | 1,426.25 | -16.8 (-1.16%) | 1,183,573 |
| 15 Dec 2020 | INR | 1,468.95 | 1,475.95 | 1,433.5 | 1,443.05 | 1,443.05 | -30.05 (-2.04%) | 833,658 |
| 14 Dec 2020 | INR | 1,475 | 1,481.85 | 1,447.1 | 1,473.1 | 1,473.1 | +10 (+0.68%) | 981,767 |
| 11 Dec 2020 | INR | 1,486.9 | 1,507.65 | 1,455.05 | 1,463.1 | 1,463.1 | -10.45 (-0.71%) | 1,399,801 |
| 10 Dec 2020 | INR | 1,488 | 1,496.1 | 1,442.75 | 1,473.55 | 1,473.55 | -14.55 (-0.98%) | 2,001,077 |
| 9 Dec 2020 | INR | 1,394.95 | 1,505 | 1,391 | 1,488.1 | 1,488.1 | +100.9 (+7.27%) | 6,549,829 |
| 8 Dec 2020 | INR | 1,349 | 1,404.9 | 1,335 | 1,387.2 | 1,387.2 | +40.65 (+3.02%) | 2,412,799 |
| 7 Dec 2020 | INR | 1,339.95 | 1,359 | 1,339 | 1,346.55 | 1,346.55 | +8 (+0.60%) | 912,512 |
| 4 Dec 2020 | INR | 1,350 | 1,357.6 | 1,315.8 | 1,338.55 | 1,338.55 | -7.3 (-0.54%) | 1,245,622 |
| 3 Dec 2020 | INR | 1,339 | 1,360 | 1,332.05 | 1,345.85 | 1,345.85 | +15.2 (+1.14%) | 1,115,257 |
| 2 Dec 2020 | INR | 1,329 | 1,351.5 | 1,309.15 | 1,330.65 | 1,330.65 | +8.5 (+0.64%) | 1,367,657 |
| 1 Dec 2020 | INR | 1,314 | 1,331.4 | 1,294.6 | 1,322.15 | 1,322.15 | +16.05 (+1.23%) | 1,207,021 |
| 27 Nov 2020 | INR | 1,312.8 | 1,325.95 | 1,300 | 1,306.1 | 1,306.1 | -5.75 (-0.44%) | 1,000,635 |
| 26 Nov 2020 | INR | 1,315 | 1,328.85 | 1,281.05 | 1,311.85 | 1,311.85 | +4.5 (+0.34%) | 1,511,368 |
| 25 Nov 2020 | INR | 1,285 | 1,342.9 | 1,285 | 1,307.35 | 1,307.35 | +25 (+1.95%) | 3,360,530 |
| 24 Nov 2020 | INR | 1,280 | 1,295 | 1,268.15 | 1,282.35 | 1,282.35 | +6.05 (+0.47%) | 1,312,440 |
| 23 Nov 2020 | INR | 1,228 | 1,288.6 | 1,213.45 | 1,276.3 | 1,276.3 | +47.85 (+3.90%) | 2,410,341 |
| 20 Nov 2020 | INR | 1,289 | 1,301.25 | 1,212.2 | 1,228.45 | 1,228.45 | -58.65 (-4.56%) | 2,134,642 |
| 19 Nov 2020 | INR | 1,290 | 1,310 | 1,275 | 1,287.1 | 1,287.1 | -11.4 (-0.88%) | 991,181 |
| 18 Nov 2020 | INR | 1,290.25 | 1,313.7 | 1,275.55 | 1,298.5 | 1,298.5 | -3 (-0.23%) | 1,403,316 |
| 17 Nov 2020 | INR | 1,305 | 1,330 | 1,288.95 | 1,301.5 | 1,301.5 | +3.6 (+0.28%) | 1,465,413 |
| 14 Nov 2020 | INR | 1,316 | 1,316 | 1,290.1 | 1,297.9 | 1,297.9 | -4.05 (-0.31%) | 180,329 |
| 13 Nov 2020 | INR | 1,262.05 | 1,320 | 1,260 | 1,301.95 | 1,301.95 | +18.35 (+1.43%) | 1,794,226 |
