| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | INR | 53.77 | 55.46 | 53.33 | 53.59 | 53.59 | -0.67 (-1.23%) | 211,618 |
| 26 Aug 2020 | INR | 55.99 | 56.26 | 53.33 | 54.26 | 54.26 | -1.29 (-2.32%) | 203,846 |
| 25 Aug 2020 | INR | 56.44 | 58.39 | 54.75 | 55.55 | 55.55 | +0.18 (+0.33%) | 524,849 |
| 24 Aug 2020 | INR | 51.55 | 56.26 | 51.55 | 55.37 | 55.37 | +3.6 (+6.95%) | 952,248 |
| 21 Aug 2020 | INR | 48.08 | 52.97 | 47.37 | 51.77 | 51.77 | +4.31 (+9.08%) | 940,785 |
| 20 Aug 2020 | INR | 47.77 | 48.71 | 46.93 | 47.46 | 47.46 | -0.31 (-0.65%) | 409,796 |
| 19 Aug 2020 | INR | 46.13 | 49.06 | 44.66 | 47.77 | 47.77 | +2.53 (+5.59%) | 719,246 |
| 18 Aug 2020 | INR | 43.11 | 45.55 | 42.48 | 45.24 | 45.24 | +2.62 (+6.15%) | 311,400 |
| 17 Aug 2020 | INR | 42.66 | 42.84 | 41.6 | 42.62 | 42.62 | +0.22 (+0.52%) | 81,948 |
| 14 Aug 2020 | INR | 42.71 | 43.28 | 41.95 | 42.4 | 42.4 | -0.26 (-0.61%) | 42,180 |
| 13 Aug 2020 | INR | 42.62 | 42.84 | 42.31 | 42.66 | 42.66 | 0.0 (0.0%) | 46,355 |
| 12 Aug 2020 | INR | 41.77 | 42.66 | 41.73 | 42.66 | 42.66 | +0.18 (+0.42%) | 51,444 |
| 11 Aug 2020 | INR | 42.66 | 42.8 | 42.22 | 42.48 | 42.48 | +0.26 (+0.62%) | 57,236 |
| 10 Aug 2020 | INR | 42.31 | 43.02 | 42.17 | 42.22 | 42.22 | -0.26 (-0.61%) | 71,625 |
| 7 Aug 2020 | INR | 42.84 | 43.24 | 42.17 | 42.48 | 42.48 | -0.58 (-1.35%) | 57,015 |
| 6 Aug 2020 | INR | 43.06 | 43.55 | 42.66 | 43.06 | 43.06 | 0.0 (0.0%) | 40,028 |
| 5 Aug 2020 | INR | 42.08 | 44.08 | 42.04 | 43.06 | 43.06 | +1.29 (+3.09%) | 170,494 |
| 4 Aug 2020 | INR | 41.15 | 42.22 | 41.11 | 41.77 | 41.77 | +0.66 (+1.61%) | 60,118 |
| 3 Aug 2020 | INR | 41.64 | 41.77 | 40.97 | 41.11 | 41.11 | -0.53 (-1.27%) | 48,288 |
| 31 Jul 2020 | INR | 41.82 | 42 | 40.97 | 41.64 | 41.64 | -0.18 (-0.43%) | 91,036 |
| 30 Jul 2020 | INR | 43.86 | 43.86 | 41.6 | 41.82 | 41.82 | -0.71 (-1.67%) | 108,466 |
| 29 Jul 2020 | INR | 44.17 | 44.17 | 42.22 | 42.53 | 42.53 | -0.13 (-0.30%) | 81,100 |
| 28 Jul 2020 | INR | 42.88 | 43.15 | 42.44 | 42.66 | 42.66 | -0.09 (-0.21%) | 60,903 |
| 27 Jul 2020 | INR | 42.97 | 43.64 | 42.66 | 42.75 | 42.75 | -0.76 (-1.75%) | 93,720 |
| 24 Jul 2020 | INR | 43.55 | 44 | 43.15 | 43.51 | 43.51 | -0.17 (-0.39%) | 64,987 |
| 23 Jul 2020 | INR | 43.11 | 44.66 | 43.11 | 43.68 | 43.68 | -0.09 (-0.21%) | 105,768 |
| 22 Jul 2020 | INR | 44.13 | 44.8 | 43.55 | 43.77 | 43.77 | -0.4 (-0.91%) | 108,200 |
| 21 Jul 2020 | INR | 44.35 | 45.24 | 44 | 44.17 | 44.17 | -0.31 (-0.70%) | 116,304 |
| 20 Jul 2020 | INR | 45.95 | 46 | 44.26 | 44.48 | 44.48 | -0.72 (-1.59%) | 162,969 |
| 17 Jul 2020 | INR | 45.06 | 46.04 | 44.66 | 45.2 | 45.2 | +0.67 (+1.50%) | 353,224 |
