| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 327.3 | 332.9 | 320.55 | 322.95 | 322.95 | -4.35 (-1.33%) | 1,026,191 |
| 4 Jan 2021 | INR | 312.8 | 338.5 | 311.1 | 327.3 | 327.3 | +19.6 (+6.37%) | 5,265,104 |
| 1 Jan 2021 | INR | 293.75 | 311.9 | 292.9 | 307.7 | 307.7 | +15.15 (+5.18%) | 2,142,910 |
| 31 Dec 2020 | INR | 293.75 | 295.9 | 291.55 | 292.55 | 292.55 | -0.2 (-0.07%) | 164,605 |
| 30 Dec 2020 | INR | 295.75 | 296.15 | 292.05 | 292.75 | 292.75 | -1.1 (-0.37%) | 147,677 |
| 29 Dec 2020 | INR | 295.05 | 300 | 292.6 | 293.85 | 293.85 | -0.7 (-0.24%) | 209,836 |
| 28 Dec 2020 | INR | 295.8 | 298 | 292.55 | 294.55 | 294.55 | +1.05 (+0.36%) | 204,455 |
| 24 Dec 2020 | INR | 295 | 298.6 | 291.05 | 293.5 | 293.5 | -0.1 (-0.03%) | 220,817 |
| 23 Dec 2020 | INR | 294.85 | 301.25 | 290.95 | 293.6 | 293.6 | +1.55 (+0.53%) | 328,747 |
| 22 Dec 2020 | INR | 293.5 | 297.5 | 279 | 292.05 | 292.05 | -1.3 (-0.44%) | 434,471 |
| 21 Dec 2020 | INR | 304.5 | 304.5 | 290.1 | 293.35 | 293.35 | -10.7 (-3.52%) | 588,445 |
| 18 Dec 2020 | INR | 308.1 | 309.7 | 300 | 304.05 | 304.05 | -2.85 (-0.93%) | 404,308 |
| 17 Dec 2020 | INR | 302.2 | 309 | 300.6 | 306.9 | 306.9 | +6.4 (+2.13%) | 545,558 |
| 16 Dec 2020 | INR | 301.7 | 307.3 | 299.55 | 300.5 | 300.5 | +0.45 (+0.15%) | 404,030 |
| 15 Dec 2020 | INR | 302.95 | 303.85 | 295.5 | 300.05 | 300.05 | -1.25 (-0.41%) | 379,066 |
| 14 Dec 2020 | INR | 305.1 | 307.9 | 299.75 | 301.3 | 301.3 | -3.3 (-1.08%) | 330,697 |
| 11 Dec 2020 | INR | 311.7 | 312.8 | 303.3 | 304.6 | 304.6 | -5.1 (-1.65%) | 381,090 |
| 10 Dec 2020 | INR | 305 | 313.9 | 298.2 | 309.7 | 309.7 | +4 (+1.31%) | 781,595 |
| 9 Dec 2020 | INR | 310 | 314.5 | 304.5 | 305.7 | 305.7 | -2.8 (-0.91%) | 490,857 |
| 8 Dec 2020 | INR | 320 | 321.4 | 305.1 | 308.5 | 308.5 | -9.45 (-2.97%) | 1,084,557 |
| 7 Dec 2020 | INR | 312 | 321.9 | 310 | 317.95 | 317.95 | +11.4 (+3.72%) | 2,880,838 |
| 4 Dec 2020 | INR | 293.9 | 309.75 | 293 | 306.55 | 306.55 | +14.45 (+4.95%) | 3,059,932 |
| 3 Dec 2020 | INR | 289 | 296.3 | 288 | 292.1 | 292.1 | +5.25 (+1.83%) | 713,438 |
| 2 Dec 2020 | INR | 288.4 | 289.95 | 283.5 | 286.85 | 286.85 | -1.55 (-0.54%) | 411,789 |
| 1 Dec 2020 | INR | 285 | 289 | 283.25 | 288.4 | 288.4 | +5.55 (+1.96%) | 501,695 |
| 27 Nov 2020 | INR | 279.95 | 283.5 | 279.65 | 282.85 | 282.85 | +3.05 (+1.09%) | 643,781 |
| 26 Nov 2020 | INR | 283.6 | 283.7 | 274.3 | 279.8 | 279.8 | -2.45 (-0.87%) | 178,643 |
| 25 Nov 2020 | INR | 282 | 287.9 | 281 | 282.25 | 282.25 | +1.35 (+0.48%) | 518,665 |
| 24 Nov 2020 | INR | 284.15 | 284.15 | 278.4 | 280.9 | 280.9 | -0.55 (-0.20%) | 242,001 |
| 23 Nov 2020 | INR | 285 | 285 | 278.5 | 281.45 | 281.45 | -0.2 (-0.07%) | 234,741 |
