| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2020 | INR | 1,047.25 | 1,059.85 | 1,039.05 | 1,051.05 | 1,051.05 | +3.8 (+0.36%) | 15,011 |
| 17 Dec 2020 | INR | 1,065 | 1,066.05 | 1,025.6 | 1,047.25 | 1,047.25 | -2.8 (-0.27%) | 14,117 |
| 16 Dec 2020 | INR | 1,066 | 1,082 | 1,035 | 1,050.05 | 1,050.05 | -9.6 (-0.91%) | 24,834 |
| 15 Dec 2020 | INR | 1,069.95 | 1,100 | 1,040.05 | 1,059.65 | 1,059.65 | -4.95 (-0.46%) | 89,033 |
| 14 Dec 2020 | INR | 1,094 | 1,094 | 1,052 | 1,064.6 | 1,064.6 | +18.85 (+1.80%) | 25,447 |
| 11 Dec 2020 | INR | 1,075 | 1,089.95 | 1,030.45 | 1,045.75 | 1,045.75 | -26.15 (-2.44%) | 110,940 |
| 10 Dec 2020 | INR | 1,099.9 | 1,114 | 1,070 | 1,071.9 | 1,071.9 | -20.2 (-1.85%) | 21,459 |
| 9 Dec 2020 | INR | 1,102.75 | 1,120 | 1,085 | 1,092.1 | 1,092.1 | -5.15 (-0.47%) | 9,781 |
| 8 Dec 2020 | INR | 1,120.4 | 1,123.8 | 1,070.15 | 1,097.25 | 1,097.25 | -9.85 (-0.89%) | 30,871 |
| 7 Dec 2020 | INR | 1,089 | 1,138.85 | 1,084.15 | 1,107.1 | 1,107.1 | +27.7 (+2.57%) | 64,886 |
| 4 Dec 2020 | INR | 1,090 | 1,090 | 1,075 | 1,079.4 | 1,079.4 | +0.95 (+0.09%) | 53,002 |
| 3 Dec 2020 | INR | 1,085 | 1,095 | 1,075 | 1,078.45 | 1,078.45 | -4.25 (-0.39%) | 60,027 |
| 2 Dec 2020 | INR | 1,070.2 | 1,099.9 | 1,070 | 1,082.7 | 1,082.7 | -7.5 (-0.69%) | 34,553 |
| 1 Dec 2020 | INR | 1,085 | 1,116 | 1,075.75 | 1,090.2 | 1,090.2 | +10.1 (+0.94%) | 98,493 |
| 27 Nov 2020 | INR | 1,108.65 | 1,109 | 1,057.7 | 1,080.1 | 1,080.1 | -21.8 (-1.98%) | 51,389 |
| 26 Nov 2020 | INR | 1,069.9 | 1,132.8 | 1,055 | 1,101.9 | 1,101.9 | +47.2 (+4.48%) | 93,210 |
| 25 Nov 2020 | INR | 1,113 | 1,132.15 | 1,027.7 | 1,054.7 | 1,054.7 | -45.45 (-4.13%) | 68,703 |
| 24 Nov 2020 | INR | 1,077.05 | 1,137.7 | 1,077.05 | 1,100.15 | 1,100.15 | +35.9 (+3.37%) | 94,030 |
| 23 Nov 2020 | INR | 1,024 | 1,098 | 1,009.8 | 1,064.25 | 1,064.25 | +55.65 (+5.52%) | 63,492 |
| 20 Nov 2020 | INR | 1,005 | 1,024.4 | 995.85 | 1,008.6 | 1,008.6 | +21.1 (+2.14%) | 46,673 |
| 19 Nov 2020 | INR | 966 | 1,005 | 958.5 | 987.5 | 987.5 | +29.8 (+3.11%) | 68,576 |
| 18 Nov 2020 | INR | 949 | 977.65 | 922.95 | 957.7 | 957.7 | +22.95 (+2.46%) | 100,829 |
| 17 Nov 2020 | INR | 915.1 | 950 | 910.8 | 934.75 | 934.75 | +28.7 (+3.17%) | 114,761 |
| 14 Nov 2020 | INR | 909.3 | 914 | 898.8 | 906.05 | 906.05 | +2.7 (+0.30%) | 3,800 |
| 13 Nov 2020 | INR | 908.45 | 915.45 | 875 | 903.35 | 903.35 | +3.6 (+0.40%) | 13,895 |
| 12 Nov 2020 | INR | 909.4 | 909.4 | 890.05 | 899.75 | 899.75 | -2.2 (-0.24%) | 25,539 |
| 11 Nov 2020 | INR | 920 | 922.45 | 883.8 | 901.95 | 901.95 | -12.75 (-1.39%) | 17,245 |
| 10 Nov 2020 | INR | 920 | 920 | 901 | 914.7 | 914.7 | +0.25 (+0.03%) | 69,008 |
| 9 Nov 2020 | INR | 914.9 | 934.95 | 907 | 914.45 | 914.45 | +8.2 (+0.90%) | 51,456 |
| 6 Nov 2020 | INR | 900 | 923 | 899.95 | 906.25 | 906.25 | +8.15 (+0.91%) | 21,919 |
