| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 1,590.75 | 1,620 | 1,585 | 1,612.75 | 1,612.75 | +14.3 (+0.89%) | 286,226 |
| 4 Jan 2021 | INR | 1,604.9 | 1,617.35 | 1,585.3 | 1,598.45 | 1,598.45 | -3.1 (-0.19%) | 243,080 |
| 1 Jan 2021 | INR | 1,575.55 | 1,620.2 | 1,571.4 | 1,601.55 | 1,601.55 | +26 (+1.65%) | 738,681 |
| 31 Dec 2020 | INR | 1,570 | 1,588.6 | 1,557.95 | 1,575.55 | 1,575.55 | +2.2 (+0.14%) | 288,556 |
| 30 Dec 2020 | INR | 1,577.2 | 1,582 | 1,560.5 | 1,573.35 | 1,573.35 | -2.45 (-0.16%) | 194,774 |
| 29 Dec 2020 | INR | 1,572.95 | 1,583 | 1,555.3 | 1,575.8 | 1,575.8 | +2.85 (+0.18%) | 329,335 |
| 28 Dec 2020 | INR | 1,552.5 | 1,578 | 1,540.2 | 1,572.95 | 1,572.95 | +22.2 (+1.43%) | 456,813 |
| 24 Dec 2020 | INR | 1,545 | 1,555 | 1,518 | 1,550.75 | 1,550.75 | +2.15 (+0.14%) | 430,344 |
| 23 Dec 2020 | INR | 1,513 | 1,553.8 | 1,499 | 1,548.6 | 1,548.6 | +40.55 (+2.69%) | 381,343 |
| 22 Dec 2020 | INR | 1,474.55 | 1,516.2 | 1,441.3 | 1,508.05 | 1,508.05 | +31.5 (+2.13%) | 411,862 |
| 21 Dec 2020 | INR | 1,542.8 | 1,569 | 1,441.15 | 1,476.55 | 1,476.55 | -62.45 (-4.06%) | 918,102 |
| 18 Dec 2020 | INR | 1,526.3 | 1,557 | 1,522.55 | 1,539 | 1,539 | +12.7 (+0.83%) | 413,167 |
| 17 Dec 2020 | INR | 1,541 | 1,563 | 1,518.15 | 1,526.3 | 1,526.3 | -15.65 (-1.01%) | 581,042 |
| 16 Dec 2020 | INR | 1,548 | 1,549.65 | 1,533 | 1,541.95 | 1,541.95 | +5.5 (+0.36%) | 163,374 |
| 15 Dec 2020 | INR | 1,544.45 | 1,556.7 | 1,529.15 | 1,536.45 | 1,536.45 | -8 (-0.52%) | 605,327 |
| 14 Dec 2020 | INR | 1,541 | 1,555 | 1,525.55 | 1,544.45 | 1,544.45 | +8.7 (+0.57%) | 299,059 |
| 11 Dec 2020 | INR | 1,544.65 | 1,547.7 | 1,518.55 | 1,535.75 | 1,535.75 | -1.25 (-0.08%) | 398,916 |
| 10 Dec 2020 | INR | 1,570.6 | 1,571.5 | 1,525 | 1,537 | 1,537 | -27.95 (-1.79%) | 310,804 |
| 9 Dec 2020 | INR | 1,543.1 | 1,588.95 | 1,540.05 | 1,564.95 | 1,564.95 | +26.7 (+1.74%) | 1,310,804 |
| 8 Dec 2020 | INR | 1,536.7 | 1,548.6 | 1,521.1 | 1,538.25 | 1,538.25 | +1.55 (+0.10%) | 270,588 |
| 7 Dec 2020 | INR | 1,528.5 | 1,555 | 1,521 | 1,536.7 | 1,536.7 | +7.95 (+0.52%) | 396,774 |
| 4 Dec 2020 | INR | 1,538 | 1,555 | 1,512 | 1,528.75 | 1,528.75 | -5.5 (-0.36%) | 442,704 |
| 3 Dec 2020 | INR | 1,516.2 | 1,549.9 | 1,503.7 | 1,534.25 | 1,534.25 | +27.35 (+1.81%) | 945,066 |
| 2 Dec 2020 | INR | 1,516.2 | 1,519.75 | 1,490.9 | 1,506.9 | 1,506.9 | -10.65 (-0.70%) | 482,911 |
| 1 Dec 2020 | INR | 1,500.9 | 1,545 | 1,490.15 | 1,517.55 | 1,517.55 | +4.1 (+0.27%) | 1,001,758 |
| 27 Nov 2020 | INR | 1,525 | 1,534.8 | 1,490.8 | 1,513.45 | 1,513.45 | -3.25 (-0.21%) | 2,723,226 |
| 26 Nov 2020 | INR | 1,405 | 1,533.9 | 1,396.15 | 1,516.7 | 1,516.7 | +152.45 (+11.17%) | 9,591,646 |
| 25 Nov 2020 | INR | 1,395 | 1,413.9 | 1,358 | 1,364.25 | 1,364.25 | -28.45 (-2.04%) | 568,663 |
| 24 Nov 2020 | INR | 1,398.9 | 1,412 | 1,384.8 | 1,392.7 | 1,392.7 | -6.2 (-0.44%) | 579,515 |
| 23 Nov 2020 | INR | 1,432.3 | 1,432.3 | 1,392 | 1,398.9 | 1,398.9 | -26.4 (-1.85%) | 451,377 |
