| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | INR | 5,051.1 | 5,174.15 | 5,031.65 | 5,087.15 | 1,017.43 | +33.35 (+0.66%) | 915,580 |
| 19 Nov 2020 | INR | 5,013 | 5,215 | 4,957.7 | 5,053.8 | 1,010.76 | +25.8 (+0.51%) | 2,422,095 |
| 18 Nov 2020 | INR | 5,050 | 5,084.2 | 5,009 | 5,028 | 1,005.6 | -34 (-0.67%) | 750,475 |
| 17 Nov 2020 | INR | 5,135.5 | 5,178.25 | 5,035.5 | 5,062 | 1,012.4 | -73.35 (-1.43%) | 1,167,690 |
| 14 Nov 2020 | INR | 5,142 | 5,160 | 5,111.9 | 5,135.35 | 1,027.07 | -1.7 (-0.03%) | 108,100 |
| 13 Nov 2020 | INR | 5,040.05 | 5,152 | 5,040.05 | 5,137.05 | 1,027.41 | +52.4 (+1.03%) | 846,755 |
| 12 Nov 2020 | INR | 5,004.95 | 5,125 | 4,985.8 | 5,084.65 | 1,016.93 | +79.7 (+1.59%) | 1,345,735 |
| 11 Nov 2020 | INR | 4,978.15 | 5,039.5 | 4,935.35 | 5,004.95 | 1,000.99 | +20.3 (+0.41%) | 846,295 |
| 10 Nov 2020 | INR | 5,099 | 5,122 | 4,932.15 | 4,984.65 | 996.93 | -70.6 (-1.40%) | 1,195,915 |
| 9 Nov 2020 | INR | 4,966.95 | 5,100 | 4,932.05 | 5,055.25 | 1,011.05 | +88.35 (+1.78%) | 1,395,685 |
| 6 Nov 2020 | INR | 4,867 | 5,074 | 4,853 | 4,966.9 | 993.38 | +99.9 (+2.05%) | 6,221,685 |
| 5 Nov 2020 | INR | 4,590 | 4,887.45 | 4,492 | 4,867 | 973.4 | +423.85 (+9.54%) | 7,327,520 |
| 4 Nov 2020 | INR | 4,400 | 4,459 | 4,355 | 4,443.15 | 888.63 | +49.35 (+1.12%) | 785,315 |
| 3 Nov 2020 | INR | 4,430.2 | 4,444.9 | 4,334.15 | 4,393.8 | 878.76 | -8.85 (-0.20%) | 581,225 |
| 2 Nov 2020 | INR | 4,416.8 | 4,460 | 4,348.75 | 4,402.65 | 880.53 | -14.15 (-0.32%) | 719,460 |
| 30 Oct 2020 | INR | 4,464.9 | 4,557.3 | 4,347.2 | 4,416.8 | 883.36 | -21.6 (-0.49%) | 1,741,690 |
| 29 Oct 2020 | INR | 4,349.9 | 4,472 | 4,325 | 4,438.4 | 887.68 | +65.95 (+1.51%) | 721,965 |
| 28 Oct 2020 | INR | 4,379 | 4,466.55 | 4,350 | 4,372.45 | 874.49 | -8.75 (-0.20%) | 706,340 |
| 27 Oct 2020 | INR | 4,330 | 4,400 | 4,290.05 | 4,381.2 | 876.24 | +42.55 (+0.98%) | 520,355 |
| 26 Oct 2020 | INR | 4,425 | 4,443.95 | 4,298.2 | 4,338.65 | 867.73 | -83.9 (-1.90%) | 373,420 |
| 23 Oct 2020 | INR | 4,399.7 | 4,447 | 4,377.7 | 4,422.55 | 884.51 | +46.9 (+1.07%) | 575,550 |
| 22 Oct 2020 | INR | 4,439.9 | 4,454.4 | 4,340 | 4,375.65 | 875.13 | -63 (-1.42%) | 773,160 |
| 21 Oct 2020 | INR | 4,492 | 4,551.15 | 4,390 | 4,438.65 | 887.73 | -46.75 (-1.04%) | 1,156,565 |
| 20 Oct 2020 | INR | 4,455.6 | 4,524.5 | 4,440.15 | 4,485.4 | 897.08 | +34.75 (+0.78%) | 962,720 |
| 19 Oct 2020 | INR | 4,486.6 | 4,525 | 4,392 | 4,450.65 | 890.13 | -0.3 (-0.01%) | 1,466,450 |
| 16 Oct 2020 | INR | 4,414 | 4,507.15 | 4,390 | 4,450.95 | 890.19 | +99.25 (+2.28%) | 2,153,785 |
| 15 Oct 2020 | INR | 4,357 | 4,467.95 | 4,330.1 | 4,351.7 | 870.34 | -20.05 (-0.46%) | 2,193,830 |
| 14 Oct 2020 | INR | 4,380 | 4,408.75 | 4,289.6 | 4,371.75 | 874.35 | -12.5 (-0.29%) | 1,853,805 |
| 13 Oct 2020 | INR | 4,372 | 4,432.45 | 4,331.35 | 4,384.25 | 876.85 | +11.3 (+0.26%) | 1,879,525 |
| 12 Oct 2020 | INR | 4,288.05 | 4,407 | 4,255.05 | 4,372.95 | 874.59 | +106.2 (+2.49%) | 2,290,300 |
