| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 51.55 | 52.97 | 51.55 | 52.31 | 52.31 | +0.23 (+0.44%) | 26,553 |
| 8 Oct 2020 | INR | 52.75 | 53.64 | 51.99 | 52.08 | 52.08 | -0.94 (-1.77%) | 23,921 |
| 7 Oct 2020 | INR | 53.11 | 53.33 | 52.48 | 53.02 | 53.02 | -0.09 (-0.17%) | 24,757 |
| 6 Oct 2020 | INR | 53.86 | 55.02 | 52.66 | 53.11 | 53.11 | -0.66 (-1.23%) | 70,316 |
| 5 Oct 2020 | INR | 55.02 | 55.02 | 53.59 | 53.77 | 53.77 | -0.76 (-1.39%) | 62,830 |
| 1 Oct 2020 | INR | 55.46 | 55.46 | 53.37 | 54.53 | 54.53 | +0.31 (+0.57%) | 71,611 |
| 30 Sep 2020 | INR | 53.77 | 55.99 | 53.51 | 54.22 | 54.22 | +0.63 (+1.18%) | 132,473 |
| 29 Sep 2020 | INR | 53.55 | 54.66 | 52.88 | 53.59 | 53.59 | +0.13 (+0.24%) | 66,465 |
| 28 Sep 2020 | INR | 55.02 | 55.02 | 53.06 | 53.46 | 53.46 | +0.58 (+1.10%) | 67,973 |
| 25 Sep 2020 | INR | 52.04 | 53.33 | 51.68 | 52.88 | 52.88 | +1.02 (+1.97%) | 93,434 |
| 24 Sep 2020 | INR | 51.55 | 54.31 | 50.26 | 51.86 | 51.86 | +0.89 (+1.75%) | 555,615 |
| 23 Sep 2020 | INR | 49.46 | 52.44 | 47.95 | 50.97 | 50.97 | +1.91 (+3.89%) | 75,292 |
| 22 Sep 2020 | INR | 51.46 | 51.46 | 47.11 | 49.06 | 49.06 | -0.58 (-1.17%) | 50,544 |
| 21 Sep 2020 | INR | 53.95 | 53.95 | 48.22 | 49.64 | 49.64 | -2.84 (-5.41%) | 100,243 |
| 18 Sep 2020 | INR | 54.04 | 54.04 | 51.59 | 52.48 | 52.48 | -0.8 (-1.50%) | 58,602 |
| 17 Sep 2020 | INR | 52.93 | 54.26 | 51.99 | 53.28 | 53.28 | +0.49 (+0.93%) | 49,355 |
| 16 Sep 2020 | INR | 53.95 | 54.26 | 52.66 | 52.79 | 52.79 | -0.49 (-0.92%) | 27,257 |
| 15 Sep 2020 | INR | 55.51 | 55.91 | 52.62 | 53.28 | 53.28 | -1.83 (-3.32%) | 78,529 |
| 14 Sep 2020 | INR | 54.22 | 55.64 | 53.06 | 55.11 | 55.11 | +2.18 (+4.12%) | 398,753 |
| 11 Sep 2020 | INR | 52.08 | 53.33 | 50.66 | 52.93 | 52.93 | +0.8 (+1.53%) | 81,685 |
| 10 Sep 2020 | INR | 50.62 | 52.53 | 49.77 | 52.13 | 52.13 | +3.02 (+6.15%) | 122,562 |
| 9 Sep 2020 | INR | 50.39 | 50.75 | 48 | 49.11 | 49.11 | -1.51 (-2.98%) | 76,458 |
| 8 Sep 2020 | INR | 51.68 | 52.35 | 50.35 | 50.62 | 50.62 | -1.24 (-2.39%) | 47,814 |
| 7 Sep 2020 | INR | 51.55 | 52.97 | 51.55 | 51.86 | 51.86 | -0.4 (-0.77%) | 37,177 |
| 4 Sep 2020 | INR | 50.66 | 54.66 | 48.97 | 52.26 | 52.26 | +1.2 (+2.35%) | 144,178 |
| 3 Sep 2020 | INR | 53.02 | 53.06 | 50.53 | 51.06 | 51.06 | -1.16 (-2.22%) | 82,316 |
| 2 Sep 2020 | INR | 50.17 | 53.19 | 50.17 | 52.22 | 52.22 | +2.14 (+4.27%) | 76,898 |
| 1 Sep 2020 | INR | 49.95 | 50.39 | 48.8 | 50.08 | 50.08 | +1.95 (+4.05%) | 74,526 |
| 31 Aug 2020 | INR | 52.97 | 54.35 | 47.77 | 48.13 | 48.13 | -5.51 (-10.27%) | 376,439 |
| 28 Aug 2020 | INR | 53.59 | 55.46 | 52.88 | 53.64 | 53.64 | +0.05 (+0.09%) | 184,885 |
