| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | INR | 4,280 | 4,323.9 | 4,227.1 | 4,238.3 | 847.66 | -18.35 (-0.43%) | 1,046,235 |
| 26 Aug 2020 | INR | 4,298 | 4,329 | 4,210.4 | 4,256.65 | 851.33 | -19.6 (-0.46%) | 929,885 |
| 25 Aug 2020 | INR | 4,358 | 4,410 | 4,262.1 | 4,276.25 | 855.25 | -56.95 (-1.31%) | 1,516,520 |
| 24 Aug 2020 | INR | 4,300.5 | 4,439.15 | 4,300.5 | 4,333.2 | 866.64 | +46.75 (+1.09%) | 2,478,870 |
| 21 Aug 2020 | INR | 4,275 | 4,388.95 | 4,267.3 | 4,286.45 | 857.29 | +34.1 (+0.80%) | 1,955,600 |
| 20 Aug 2020 | INR | 4,275 | 4,350 | 4,225.75 | 4,252.35 | 850.47 | -42.7 (-0.99%) | 1,412,290 |
| 19 Aug 2020 | INR | 4,295 | 4,359 | 4,272.4 | 4,295.05 | 859.01 | +12.7 (+0.30%) | 1,755,740 |
| 18 Aug 2020 | INR | 4,141 | 4,331.25 | 4,120 | 4,282.35 | 856.47 | +140.05 (+3.38%) | 2,425,645 |
| 17 Aug 2020 | INR | 4,189 | 4,215 | 4,122.1 | 4,142.3 | 828.46 | -32.3 (-0.77%) | 859,380 |
| 14 Aug 2020 | INR | 4,225 | 4,273.1 | 4,135 | 4,174.6 | 834.92 | -31.45 (-0.75%) | 1,611,740 |
| 13 Aug 2020 | INR | 4,171.1 | 4,235 | 4,145 | 4,206.05 | 841.21 | +57.55 (+1.39%) | 1,640,470 |
| 12 Aug 2020 | INR | 4,140 | 4,238 | 4,095.35 | 4,148.5 | 829.7 | -10.9 (-0.26%) | 1,510,240 |
| 11 Aug 2020 | INR | 4,224 | 4,307.95 | 4,150 | 4,159.4 | 831.88 | -62.15 (-1.47%) | 2,731,695 |
| 10 Aug 2020 | INR | 4,120 | 4,276.65 | 4,063.6 | 4,221.55 | 844.31 | +140.2 (+3.44%) | 4,174,425 |
| 7 Aug 2020 | INR | 3,840 | 4,122.95 | 3,830.55 | 4,081.35 | 816.27 | +250.3 (+6.53%) | 5,055,370 |
| 6 Aug 2020 | INR | 3,849.5 | 3,860 | 3,790.85 | 3,831.05 | 766.21 | +11.85 (+0.31%) | 1,015,845 |
| 5 Aug 2020 | INR | 3,819 | 3,901.7 | 3,815 | 3,819.2 | 763.84 | +7.8 (+0.20%) | 1,317,585 |
| 4 Aug 2020 | INR | 3,850 | 3,890 | 3,796.7 | 3,811.4 | 762.28 | -22 (-0.57%) | 685,160 |
| 3 Aug 2020 | INR | 3,785 | 3,878.8 | 3,785 | 3,833.4 | 766.68 | +40.25 (+1.06%) | 1,143,300 |
| 31 Jul 2020 | INR | 3,788 | 3,886.25 | 3,756 | 3,793.15 | 758.63 | +32.95 (+0.88%) | 1,666,940 |
| 30 Jul 2020 | INR | 3,974 | 4,030 | 3,726.9 | 3,760.2 | 752.04 | -174.65 (-4.44%) | 4,685,845 |
| 29 Jul 2020 | INR | 3,795 | 3,948.45 | 3,772 | 3,934.85 | 786.97 | +163.95 (+4.35%) | 2,059,445 |
| 28 Jul 2020 | INR | 3,777.85 | 3,810 | 3,760.15 | 3,770.9 | 754.18 | +5.2 (+0.14%) | 418,915 |
| 27 Jul 2020 | INR | 3,809 | 3,830.6 | 3,722.1 | 3,765.7 | 753.14 | -24.3 (-0.64%) | 742,270 |
| 24 Jul 2020 | INR | 3,830 | 3,878 | 3,772.25 | 3,790 | 758 | -51.3 (-1.34%) | 777,535 |
| 23 Jul 2020 | INR | 3,822 | 3,883.95 | 3,800.4 | 3,841.3 | 768.26 | +28.4 (+0.74%) | 1,013,210 |
| 22 Jul 2020 | INR | 3,833.9 | 3,870 | 3,770 | 3,812.9 | 762.58 | +6.75 (+0.18%) | 858,660 |
| 21 Jul 2020 | INR | 3,875 | 3,896.25 | 3,772 | 3,806.15 | 761.23 | -43.15 (-1.12%) | 606,070 |
| 20 Jul 2020 | INR | 3,839 | 3,914.15 | 3,817.15 | 3,849.3 | 769.86 | +36 (+0.94%) | 996,580 |
| 17 Jul 2020 | INR | 3,820 | 3,872.5 | 3,794.05 | 3,813.3 | 762.66 | -1.15 (-0.03%) | 717,475 |
