| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 1,639.995 | 1,644.255 | 1,605.255 | 1,617.645 | 1,078.43 | -26.61 (-1.62%) | 10,093 |
| 4 Jan 2021 | INR | 1,658.355 | 1,659.645 | 1,601.955 | 1,644.255 | 1,096.17 | +44.205 (+2.76%) | 40,005 |
| 1 Jan 2021 | INR | 1,584.105 | 1,609.995 | 1,567.995 | 1,600.05 | 1,066.7 | +23.745 (+1.51%) | 23,005 |
| 31 Dec 2020 | INR | 1,580.55 | 1,590 | 1,561.545 | 1,576.305 | 1,050.87 | +3.66 (+0.23%) | 7,648 |
| 30 Dec 2020 | INR | 1,552.995 | 1,576.155 | 1,528.155 | 1,572.645 | 1,048.43 | +22.395 (+1.44%) | 10,381 |
| 29 Dec 2020 | INR | 1,587 | 1,591.155 | 1,539 | 1,550.25 | 1,033.5 | -20.895 (-1.33%) | 9,549 |
| 28 Dec 2020 | INR | 1,585.395 | 1,588.695 | 1,552.245 | 1,571.145 | 1,047.43 | +10.89 (+0.70%) | 8,868 |
| 24 Dec 2020 | INR | 1,598.955 | 1,598.955 | 1,541.055 | 1,560.255 | 1,040.17 | -0.75 (-0.05%) | 14,641 |
| 23 Dec 2020 | INR | 1,522.845 | 1,575 | 1,507.155 | 1,561.005 | 1,040.67 | +45.6 (+3.01%) | 11,794 |
| 22 Dec 2020 | INR | 1,520.055 | 1,549.995 | 1,465.995 | 1,515.405 | 1,010.27 | -23.85 (-1.55%) | 46,134 |
| 21 Dec 2020 | INR | 1,533 | 1,559.955 | 1,513.95 | 1,539.255 | 1,026.17 | -18.54 (-1.19%) | 55,851 |
| 18 Dec 2020 | INR | 1,587.705 | 1,600.005 | 1,550.055 | 1,557.795 | 1,038.53 | -22.155 (-1.40%) | 94,765 |
| 17 Dec 2020 | INR | 1,590 | 1,608.795 | 1,570.05 | 1,579.95 | 1,053.3 | +9.9 (+0.63%) | 19,863 |
| 16 Dec 2020 | INR | 1,584 | 1,648.995 | 1,552.35 | 1,570.05 | 1,046.7 | -14.505 (-0.92%) | 91,740 |
| 15 Dec 2020 | INR | 1,584.9 | 1,620 | 1,564.545 | 1,584.555 | 1,056.37 | +8.655 (+0.55%) | 41,719 |
| 14 Dec 2020 | INR | 1,624.995 | 1,624.995 | 1,538.295 | 1,575.9 | 1,050.6 | -28.455 (-1.77%) | 36,783 |
| 11 Dec 2020 | INR | 1,601.745 | 1,639.995 | 1,587.345 | 1,604.355 | 1,069.57 | +2.61 (+0.16%) | 11,173 |
| 10 Dec 2020 | INR | 1,618.995 | 1,629 | 1,593.045 | 1,601.745 | 1,067.83 | +1.8 (+0.11%) | 12,688 |
| 9 Dec 2020 | INR | 1,630.005 | 1,653.15 | 1,571.895 | 1,599.945 | 1,066.63 | -29.16 (-1.79%) | 31,309 |
| 8 Dec 2020 | INR | 1,695 | 1,695.495 | 1,616.505 | 1,629.105 | 1,086.07 | -57.945 (-3.43%) | 14,794 |
| 7 Dec 2020 | INR | 1,666.005 | 1,696.995 | 1,648.05 | 1,687.05 | 1,124.7 | +41.355 (+2.51%) | 36,597 |
| 4 Dec 2020 | INR | 1,675.005 | 1,680 | 1,640.055 | 1,645.695 | 1,097.13 | -25.56 (-1.53%) | 10,380 |
| 3 Dec 2020 | INR | 1,682.595 | 1,705.005 | 1,666.995 | 1,671.255 | 1,114.17 | -2.94 (-0.18%) | 18,196 |
| 2 Dec 2020 | INR | 1,696.845 | 1,797.105 | 1,655.505 | 1,674.195 | 1,116.13 | -13.95 (-0.83%) | 23,718 |
| 1 Dec 2020 | INR | 1,738.905 | 1,750.005 | 1,651.245 | 1,688.145 | 1,125.43 | -1.35 (-0.08%) | 52,242 |
| 27 Nov 2020 | INR | 1,651.005 | 1,750.005 | 1,623 | 1,689.495 | 1,126.33 | +46.095 (+2.80%) | 304,312 |
| 26 Nov 2020 | INR | 1,660.005 | 1,668.9 | 1,625.055 | 1,643.4 | 1,095.6 | +9.75 (+0.60%) | 9,787 |
| 25 Nov 2020 | INR | 1,669.005 | 1,693.995 | 1,602 | 1,633.65 | 1,089.1 | -18.15 (-1.10%) | 40,099 |
| 24 Nov 2020 | INR | 1,725 | 1,746.555 | 1,620.405 | 1,651.8 | 1,101.2 | -48.405 (-2.85%) | 69,972 |
| 23 Nov 2020 | INR | 1,690.005 | 1,774.995 | 1,662 | 1,700.205 | 1,133.47 | +60.705 (+3.70%) | 164,050 |
