| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | INR | 283 | 289.15 | 281.4 | 283.9 | 283.9 | +2.5 (+0.89%) | 40,765,708 |
| 5 Jan 2021 | INR | 278.05 | 282.45 | 277 | 281.4 | 281.4 | +0.3 (+0.11%) | 27,393,072 |
| 4 Jan 2021 | INR | 281.85 | 283.9 | 277.75 | 281.1 | 281.1 | +2.05 (+0.73%) | 31,450,608 |
| 1 Jan 2021 | INR | 274.9 | 280 | 274.4 | 279.05 | 279.05 | +4.65 (+1.69%) | 24,531,791 |
| 31 Dec 2020 | INR | 275 | 277.25 | 272.6 | 274.4 | 274.4 | -1.1 (-0.40%) | 29,467,966 |
| 30 Dec 2020 | INR | 278 | 278.7 | 272.5 | 275.5 | 275.5 | -2.25 (-0.81%) | 30,971,894 |
| 29 Dec 2020 | INR | 276.3 | 279.9 | 274.7 | 277.75 | 277.75 | +2 (+0.73%) | 45,032,526 |
| 28 Dec 2020 | INR | 268.75 | 276 | 268 | 275.75 | 275.75 | +8.9 (+3.34%) | 36,870,242 |
| 24 Dec 2020 | INR | 265 | 268.85 | 264.65 | 266.85 | 266.85 | +3.85 (+1.46%) | 28,585,509 |
| 23 Dec 2020 | INR | 256.95 | 263.9 | 255.6 | 263 | 263 | +5.85 (+2.27%) | 29,056,404 |
| 22 Dec 2020 | INR | 254.8 | 258.7 | 248.25 | 257.15 | 257.15 | +3.05 (+1.20%) | 51,189,571 |
| 21 Dec 2020 | INR | 268.45 | 269 | 251.05 | 254.1 | 254.1 | -17.25 (-6.36%) | 55,160,758 |
| 18 Dec 2020 | INR | 267.7 | 271.95 | 265 | 271.35 | 271.35 | +4 (+1.50%) | 29,816,205 |
| 17 Dec 2020 | INR | 270 | 272.15 | 266.7 | 267.35 | 267.35 | -2 (-0.74%) | 25,904,699 |
| 16 Dec 2020 | INR | 272.8 | 273.65 | 268.5 | 269.35 | 269.35 | -1.2 (-0.44%) | 24,844,177 |
| 15 Dec 2020 | INR | 274.05 | 274.05 | 268.15 | 270.55 | 270.55 | -3.7 (-1.35%) | 34,890,948 |
| 14 Dec 2020 | INR | 274 | 276.15 | 272.35 | 274.25 | 274.25 | +1.75 (+0.64%) | 31,946,501 |
| 11 Dec 2020 | INR | 270.05 | 276.25 | 270.05 | 272.5 | 272.5 | +2.5 (+0.93%) | 50,255,223 |
| 10 Dec 2020 | INR | 269 | 271 | 265.55 | 270 | 270 | -0.25 (-0.09%) | 38,676,657 |
| 9 Dec 2020 | INR | 272.1 | 274.9 | 269.2 | 270.25 | 270.25 | -0.5 (-0.18%) | 48,495,641 |
| 8 Dec 2020 | INR | 270.95 | 273.7 | 265.25 | 270.75 | 270.75 | +1.25 (+0.46%) | 65,617,502 |
| 7 Dec 2020 | INR | 263.8 | 271.45 | 263 | 269.5 | 269.5 | +5.45 (+2.06%) | 76,053,084 |
| 4 Dec 2020 | INR | 257 | 264.35 | 253.55 | 264.05 | 264.05 | +7.65 (+2.98%) | 79,252,024 |
| 3 Dec 2020 | INR | 249.3 | 259 | 248 | 256.4 | 256.4 | +9.85 (+4.00%) | 79,266,442 |
| 2 Dec 2020 | INR | 248.35 | 250.85 | 244.1 | 246.55 | 246.55 | -1.1 (-0.44%) | 56,723,083 |
| 1 Dec 2020 | INR | 245 | 248.95 | 244.25 | 247.65 | 247.65 | +3.45 (+1.41%) | 37,003,272 |
| 27 Nov 2020 | INR | 245.45 | 246.25 | 242.05 | 244.2 | 244.2 | -1.55 (-0.63%) | 54,355,703 |
| 26 Nov 2020 | INR | 244 | 246.25 | 240.15 | 245.75 | 245.75 | +2.75 (+1.13%) | 64,248,318 |
| 25 Nov 2020 | INR | 245.45 | 249.9 | 241.6 | 243 | 243 | -1.4 (-0.57%) | 74,767,232 |
| 24 Nov 2020 | INR | 240.5 | 245 | 239.5 | 244.4 | 244.4 | +5.8 (+2.43%) | 47,636,611 |
