| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 284 | 287.5 | 282.55 | 283.25 | 283.25 | -0.35 (-0.12%) | 504,324 |
| 8 Oct 2020 | INR | 286.8 | 291.25 | 283 | 283.6 | 283.6 | -2.6 (-0.91%) | 349,061 |
| 7 Oct 2020 | INR | 293.45 | 294.8 | 285 | 286.2 | 286.2 | -6.45 (-2.20%) | 753,017 |
| 6 Oct 2020 | INR | 287.2 | 294.75 | 283.75 | 292.65 | 292.65 | +6.3 (+2.20%) | 1,038,933 |
| 5 Oct 2020 | INR | 290.95 | 291.9 | 284.35 | 286.35 | 286.35 | -5 (-1.72%) | 1,581,118 |
| 1 Oct 2020 | INR | 301.6 | 302.25 | 290.25 | 291.35 | 291.35 | +3.35 (+1.16%) | 5,515,333 |
| 30 Sep 2020 | INR | 281.5 | 293.45 | 281.2 | 288 | 288 | -9.75 (-3.27%) | 8,170,236 |
| 29 Sep 2020 | INR | 297 | 302.9 | 295 | 297.75 | 297.75 | +1.95 (+0.66%) | 805,551 |
| 28 Sep 2020 | INR | 296.9 | 305.1 | 290.3 | 295.8 | 295.8 | +1.25 (+0.42%) | 887,219 |
| 25 Sep 2020 | INR | 293 | 300.9 | 287.5 | 294.55 | 294.55 | +5 (+1.73%) | 516,098 |
| 24 Sep 2020 | INR | 302.55 | 304.9 | 286.5 | 289.55 | 289.55 | -15.4 (-5.05%) | 862,447 |
| 23 Sep 2020 | INR | 298.1 | 309.1 | 295.7 | 304.95 | 304.95 | +9.25 (+3.13%) | 1,265,307 |
| 22 Sep 2020 | INR | 305 | 306 | 285 | 295.7 | 295.7 | -7.55 (-2.49%) | 695,837 |
| 21 Sep 2020 | INR | 303 | 311.55 | 302.4 | 303.25 | 303.25 | +3.25 (+1.08%) | 1,838,905 |
| 18 Sep 2020 | INR | 288.3 | 309 | 287.55 | 300 | 300 | +14.75 (+5.17%) | 3,025,644 |
| 17 Sep 2020 | INR | 286.95 | 290.9 | 283.1 | 285.25 | 285.25 | -2 (-0.70%) | 343,598 |
| 16 Sep 2020 | INR | 283.4 | 291.7 | 283.4 | 287.25 | 287.25 | +4.8 (+1.70%) | 911,032 |
| 15 Sep 2020 | INR | 277.8 | 283.9 | 276.85 | 282.45 | 282.45 | +5.95 (+2.15%) | 616,306 |
| 14 Sep 2020 | INR | 276.3 | 281.65 | 275.5 | 276.5 | 276.5 | +2.1 (+0.77%) | 566,377 |
| 11 Sep 2020 | INR | 270.1 | 276.45 | 269.9 | 274.4 | 274.4 | +4.3 (+1.59%) | 153,245 |
| 10 Sep 2020 | INR | 266.45 | 272.7 | 266.45 | 270.1 | 270.1 | +6.7 (+2.54%) | 121,711 |
| 9 Sep 2020 | INR | 267.3 | 269.25 | 258 | 263.4 | 263.4 | -5.1 (-1.90%) | 197,520 |
| 8 Sep 2020 | INR | 272.8 | 276.8 | 266.55 | 268.5 | 268.5 | -1.9 (-0.70%) | 122,075 |
| 7 Sep 2020 | INR | 273 | 274.8 | 270 | 270.4 | 270.4 | -0.85 (-0.31%) | 111,672 |
| 4 Sep 2020 | INR | 273.95 | 278.75 | 270.25 | 271.25 | 271.25 | -4.95 (-1.79%) | 203,678 |
| 3 Sep 2020 | INR | 279.9 | 284 | 275 | 276.2 | 276.2 | -1.9 (-0.68%) | 131,863 |
| 2 Sep 2020 | INR | 271 | 279.8 | 269.6 | 278.1 | 278.1 | +7.2 (+2.66%) | 290,795 |
| 1 Sep 2020 | INR | 268.7 | 273.7 | 262.05 | 270.9 | 270.9 | +2.45 (+0.91%) | 210,705 |
| 31 Aug 2020 | INR | 286.9 | 287.75 | 266.1 | 268.45 | 268.45 | -15.65 (-5.51%) | 428,363 |
| 28 Aug 2020 | INR | 286.8 | 286.8 | 284 | 284.1 | 284.1 | -0.35 (-0.12%) | 227,696 |
