| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | INR | 283.9 | 283.9 | 277.7 | 279.05 | 279.05 | -1.7 (-0.61%) | 304,107 |
| 1 Jan 2021 | INR | 277.85 | 283.9 | 276.15 | 280.75 | 280.75 | +4.6 (+1.67%) | 333,208 |
| 31 Dec 2020 | INR | 277.1 | 279.95 | 275 | 276.15 | 276.15 | +0.35 (+0.13%) | 224,056 |
| 30 Dec 2020 | INR | 277.6 | 280.75 | 271.65 | 275.8 | 275.8 | -0.9 (-0.33%) | 312,348 |
| 29 Dec 2020 | INR | 281 | 282.55 | 275.6 | 276.7 | 276.7 | -2.95 (-1.05%) | 365,774 |
| 28 Dec 2020 | INR | 275.2 | 281 | 275.2 | 279.65 | 279.65 | +5.2 (+1.89%) | 443,283 |
| 24 Dec 2020 | INR | 275.7 | 278 | 273 | 274.45 | 274.45 | +0.15 (+0.05%) | 365,173 |
| 23 Dec 2020 | INR | 269.3 | 277 | 269.3 | 274.3 | 274.3 | +3.95 (+1.46%) | 382,186 |
| 22 Dec 2020 | INR | 270 | 273.6 | 258 | 270.35 | 270.35 | -3.3 (-1.21%) | 812,359 |
| 21 Dec 2020 | INR | 286.8 | 290.8 | 247.9 | 273.65 | 273.65 | -12.1 (-4.23%) | 906,988 |
| 18 Dec 2020 | INR | 289 | 291.85 | 282.05 | 285.75 | 285.75 | -4.05 (-1.40%) | 497,276 |
| 17 Dec 2020 | INR | 293.3 | 295.95 | 288.45 | 289.8 | 289.8 | -1.25 (-0.43%) | 610,609 |
| 16 Dec 2020 | INR | 285.8 | 296 | 285.8 | 291.05 | 291.05 | +5.95 (+2.09%) | 1,042,776 |
| 15 Dec 2020 | INR | 284.05 | 287.45 | 279.4 | 285.1 | 285.1 | +1.4 (+0.49%) | 601,653 |
| 14 Dec 2020 | INR | 284 | 288 | 282.15 | 283.7 | 283.7 | +0.85 (+0.30%) | 496,906 |
| 11 Dec 2020 | INR | 283 | 286.55 | 278.85 | 282.85 | 282.85 | +0.95 (+0.34%) | 436,163 |
| 10 Dec 2020 | INR | 285 | 285 | 274.05 | 281.9 | 281.9 | -3.7 (-1.30%) | 458,654 |
| 9 Dec 2020 | INR | 283.5 | 287.85 | 283 | 285.6 | 285.6 | +2.95 (+1.04%) | 463,241 |
| 8 Dec 2020 | INR | 286.8 | 293.25 | 280.2 | 282.65 | 282.65 | -0.65 (-0.23%) | 1,147,638 |
| 7 Dec 2020 | INR | 277.7 | 287 | 277.7 | 283.3 | 283.3 | +6 (+2.16%) | 824,368 |
| 4 Dec 2020 | INR | 283.2 | 285.8 | 275 | 277.3 | 277.3 | -6.75 (-2.38%) | 692,158 |
| 3 Dec 2020 | INR | 286.25 | 288 | 283 | 284.05 | 284.05 | -1.4 (-0.49%) | 478,726 |
| 2 Dec 2020 | INR | 284.9 | 288.55 | 281.5 | 285.45 | 285.45 | +2 (+0.71%) | 357,810 |
| 1 Dec 2020 | INR | 285 | 287.9 | 281.1 | 283.45 | 283.45 | +0.5 (+0.18%) | 586,003 |
| 27 Nov 2020 | INR | 274 | 286.8 | 272 | 282.95 | 282.95 | +10.55 (+3.87%) | 926,850 |
| 26 Nov 2020 | INR | 285.2 | 287.75 | 270.5 | 272.4 | 272.4 | -12.8 (-4.49%) | 1,320,513 |
| 25 Nov 2020 | INR | 288 | 291.1 | 282 | 285.2 | 285.2 | -0.8 (-0.28%) | 1,285,675 |
| 24 Nov 2020 | INR | 292.1 | 292.4 | 278.4 | 286 | 286 | -6.85 (-2.34%) | 2,089,150 |
| 23 Nov 2020 | INR | 297 | 297.6 | 277.25 | 292.85 | 292.85 | +44.85 (+18.08%) | 7,627,017 |
| 20 Nov 2020 | INR | 250.2 | 252 | 242.9 | 248 | 248 | -0.2 (-0.08%) | 439,095 |
