| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 397.8 | 402 | 392 | 394.3 | 394.3 | -1.7 (-0.43%) | 157,615 |
| 8 Oct 2020 | INR | 401 | 404 | 387.75 | 396 | 396 | -2.3 (-0.58%) | 228,858 |
| 7 Oct 2020 | INR | 387.7 | 413.9 | 383.5 | 398.3 | 398.3 | +11.55 (+2.99%) | 727,447 |
| 6 Oct 2020 | INR | 395 | 397 | 385.1 | 386.75 | 386.75 | -10.7 (-2.69%) | 403,263 |
| 5 Oct 2020 | INR | 377.9 | 402.2 | 375.5 | 397.45 | 397.45 | +22.15 (+5.90%) | 466,286 |
| 1 Oct 2020 | INR | 376.4 | 383.5 | 373.5 | 375.3 | 375.3 | +1.6 (+0.43%) | 139,437 |
| 30 Sep 2020 | INR | 382.95 | 383.45 | 371 | 373.7 | 373.7 | -1.6 (-0.43%) | 130,864 |
| 29 Sep 2020 | INR | 377.4 | 383.95 | 373.2 | 375.3 | 375.3 | +0.65 (+0.17%) | 172,273 |
| 28 Sep 2020 | INR | 371.45 | 377.7 | 371.45 | 374.65 | 374.65 | +6.45 (+1.75%) | 158,524 |
| 25 Sep 2020 | INR | 366.35 | 370.85 | 363.2 | 368.2 | 368.2 | +5.15 (+1.42%) | 180,765 |
| 24 Sep 2020 | INR | 361 | 371.1 | 361 | 363.05 | 363.05 | -9.35 (-2.51%) | 174,647 |
| 23 Sep 2020 | INR | 380.4 | 388.25 | 367.6 | 372.4 | 372.4 | +0.25 (+0.07%) | 217,177 |
| 22 Sep 2020 | INR | 388 | 388.45 | 362.85 | 372.15 | 372.15 | -13.95 (-3.61%) | 274,674 |
| 21 Sep 2020 | INR | 400.8 | 403 | 383 | 386.1 | 386.1 | -15.5 (-3.86%) | 189,517 |
| 18 Sep 2020 | INR | 404.95 | 408.8 | 399 | 401.6 | 401.6 | -1.85 (-0.46%) | 132,286 |
| 17 Sep 2020 | INR | 406.8 | 411 | 400.6 | 403.45 | 403.45 | -5.15 (-1.26%) | 229,856 |
| 16 Sep 2020 | INR | 411.15 | 416.4 | 407.1 | 408.6 | 408.6 | -1.45 (-0.35%) | 308,257 |
| 15 Sep 2020 | INR | 414.1 | 415 | 407 | 410.05 | 410.05 | -1.5 (-0.36%) | 297,038 |
| 14 Sep 2020 | INR | 414.65 | 422.5 | 408 | 411.55 | 411.55 | -0.5 (-0.12%) | 570,397 |
| 11 Sep 2020 | INR | 414.7 | 418.65 | 409 | 412.05 | 412.05 | -4.8 (-1.15%) | 477,205 |
| 10 Sep 2020 | INR | 398 | 431.7 | 398 | 416.85 | 416.85 | +26.7 (+6.84%) | 1,628,065 |
| 9 Sep 2020 | INR | 383 | 394 | 381.55 | 390.15 | 390.15 | +1.75 (+0.45%) | 731,499 |
| 8 Sep 2020 | INR | 389.9 | 400.8 | 385.5 | 388.4 | 388.4 | +0.05 (+0.01%) | 466,682 |
| 7 Sep 2020 | INR | 397.25 | 399.75 | 385.1 | 388.35 | 388.35 | -7.9 (-1.99%) | 113,446 |
| 4 Sep 2020 | INR | 401 | 404.55 | 391.65 | 396.25 | 396.25 | -8.8 (-2.17%) | 138,520 |
| 3 Sep 2020 | INR | 406.65 | 407.55 | 402.3 | 405.05 | 405.05 | +0.35 (+0.09%) | 99,134 |
| 2 Sep 2020 | INR | 402.8 | 410.5 | 401.95 | 404.7 | 404.7 | +2.55 (+0.63%) | 166,013 |
| 1 Sep 2020 | INR | 406.9 | 409.5 | 396.4 | 402.15 | 402.15 | -0.75 (-0.19%) | 160,786 |
| 31 Aug 2020 | INR | 420.9 | 435 | 399.1 | 402.9 | 402.9 | -14.25 (-3.42%) | 674,177 |
| 28 Aug 2020 | INR | 422.95 | 426.4 | 416.5 | 417.15 | 417.15 | -3.45 (-0.82%) | 226,541 |
