| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 4,267.5 | 4,298 | 4,211.15 | 4,266.75 | 853.35 | +3.75 (+0.09%) | 811,685 |
| 8 Oct 2020 | INR | 4,174 | 4,296.1 | 4,170.7 | 4,263 | 852.6 | +106.7 (+2.57%) | 1,521,785 |
| 7 Oct 2020 | INR | 4,125.55 | 4,199 | 4,100 | 4,156.3 | 831.26 | +30.75 (+0.75%) | 658,860 |
| 6 Oct 2020 | INR | 4,146.8 | 4,182.9 | 4,117 | 4,125.55 | 825.11 | -1.85 (-0.04%) | 785,965 |
| 5 Oct 2020 | INR | 4,124.7 | 4,174.9 | 4,093 | 4,127.4 | 825.48 | +13.95 (+0.34%) | 861,875 |
| 1 Oct 2020 | INR | 4,159.6 | 4,192.95 | 4,101.1 | 4,113.45 | 822.69 | -16.65 (-0.40%) | 608,580 |
| 30 Sep 2020 | INR | 4,136 | 4,172.55 | 4,101.9 | 4,130.1 | 826.02 | -5.35 (-0.13%) | 666,675 |
| 29 Sep 2020 | INR | 4,260 | 4,329.75 | 4,069.1 | 4,135.45 | 827.09 | -33.7 (-0.81%) | 3,282,790 |
| 28 Sep 2020 | INR | 4,138.6 | 4,207.7 | 4,104.25 | 4,169.15 | 833.83 | +84.95 (+2.08%) | 687,380 |
| 25 Sep 2020 | INR | 4,032 | 4,111.95 | 4,026 | 4,084.2 | 816.84 | +78.55 (+1.96%) | 616,350 |
| 24 Sep 2020 | INR | 4,098 | 4,100.9 | 3,993.6 | 4,005.65 | 801.13 | -111.35 (-2.70%) | 914,865 |
| 23 Sep 2020 | INR | 4,136 | 4,183.85 | 4,044 | 4,117 | 823.4 | -9.55 (-0.23%) | 588,830 |
| 22 Sep 2020 | INR | 4,150.55 | 4,184.85 | 4,005.9 | 4,126.55 | 825.31 | -32.85 (-0.79%) | 1,093,045 |
| 21 Sep 2020 | INR | 4,320.15 | 4,351.2 | 4,133.25 | 4,159.4 | 831.88 | -158.55 (-3.67%) | 839,845 |
| 18 Sep 2020 | INR | 4,424 | 4,443.4 | 4,287.5 | 4,317.95 | 863.59 | -74.7 (-1.70%) | 2,439,125 |
| 17 Sep 2020 | INR | 4,320 | 4,475 | 4,311.05 | 4,392.65 | 878.53 | +45.9 (+1.06%) | 2,428,615 |
| 16 Sep 2020 | INR | 4,348 | 4,384 | 4,320.15 | 4,346.75 | 869.35 | +30.3 (+0.70%) | 891,450 |
| 15 Sep 2020 | INR | 4,384 | 4,384 | 4,278 | 4,316.45 | 863.29 | -13.85 (-0.32%) | 1,113,440 |
| 14 Sep 2020 | INR | 4,234.45 | 4,369.95 | 4,223 | 4,330.3 | 866.06 | +124.25 (+2.95%) | 1,903,075 |
| 11 Sep 2020 | INR | 4,140.8 | 4,219 | 4,115 | 4,206.05 | 841.21 | +88.05 (+2.14%) | 1,046,340 |
| 10 Sep 2020 | INR | 4,160 | 4,220 | 4,093.05 | 4,118 | 823.6 | -5.55 (-0.13%) | 874,535 |
| 9 Sep 2020 | INR | 4,108 | 4,137.95 | 4,035 | 4,123.55 | 824.71 | -8.5 (-0.21%) | 1,032,205 |
| 8 Sep 2020 | INR | 4,200 | 4,227.4 | 4,105.2 | 4,132.05 | 826.41 | -64.8 (-1.54%) | 911,040 |
| 7 Sep 2020 | INR | 4,203 | 4,281.7 | 4,150.5 | 4,196.85 | 839.37 | -5.2 (-0.12%) | 1,129,155 |
| 4 Sep 2020 | INR | 4,248.75 | 4,374.8 | 4,167.05 | 4,202.05 | 840.41 | -121.85 (-2.82%) | 1,850,525 |
| 3 Sep 2020 | INR | 4,243 | 4,340 | 4,214.05 | 4,323.9 | 864.78 | +105.7 (+2.51%) | 1,394,665 |
| 2 Sep 2020 | INR | 4,139.9 | 4,291.95 | 4,121.4 | 4,218.2 | 843.64 | +105.45 (+2.56%) | 1,367,710 |
| 1 Sep 2020 | INR | 4,065 | 4,151.95 | 4,035.9 | 4,112.75 | 822.55 | +58.85 (+1.45%) | 1,005,780 |
| 31 Aug 2020 | INR | 4,234 | 4,270.95 | 4,013.75 | 4,053.9 | 810.78 | -172.1 (-4.07%) | 1,207,345 |
| 28 Aug 2020 | INR | 4,259.9 | 4,276 | 4,210 | 4,226 | 845.2 | -12.3 (-0.29%) | 734,535 |
