| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2020 | INR | 513.95 | 519.85 | 506.5 | 509.4 | 509.4 | -1.45 (-0.28%) | 2,814,293 |
| 7 Oct 2020 | INR | 511.45 | 524.9 | 507.4 | 510.85 | 510.85 | +1.3 (+0.26%) | 4,997,502 |
| 6 Oct 2020 | INR | 511.45 | 519 | 508.25 | 509.55 | 509.55 | +2.45 (+0.48%) | 3,662,177 |
| 5 Oct 2020 | INR | 509.5 | 510.15 | 502.1 | 507.1 | 507.1 | +1.45 (+0.29%) | 2,533,219 |
| 1 Oct 2020 | INR | 508 | 512.7 | 503.3 | 505.65 | 505.65 | +2.75 (+0.55%) | 2,462,815 |
| 30 Sep 2020 | INR | 494 | 506 | 491.55 | 502.9 | 502.9 | +9.8 (+1.99%) | 4,501,371 |
| 29 Sep 2020 | INR | 514.5 | 514.5 | 490.6 | 493.1 | 493.1 | -16.7 (-3.28%) | 5,023,517 |
| 28 Sep 2020 | INR | 506.4 | 517.75 | 506 | 509.8 | 509.8 | +5.15 (+1.02%) | 3,786,837 |
| 25 Sep 2020 | INR | 508.95 | 513.8 | 500.75 | 504.65 | 504.65 | -0.5 (-0.10%) | 4,857,500 |
| 24 Sep 2020 | INR | 525.45 | 525.45 | 502.2 | 505.15 | 505.15 | -27.25 (-5.12%) | 4,119,459 |
| 23 Sep 2020 | INR | 530 | 534.9 | 519.85 | 532.4 | 532.4 | +3.25 (+0.61%) | 3,647,937 |
| 22 Sep 2020 | INR | 532.2 | 537.9 | 512.35 | 529.15 | 529.15 | -3.05 (-0.57%) | 4,623,271 |
| 21 Sep 2020 | INR | 537 | 546.5 | 521.85 | 532.2 | 532.2 | -5.1 (-0.95%) | 4,907,451 |
| 18 Sep 2020 | INR | 530.9 | 540 | 529.05 | 537.3 | 537.3 | +6.75 (+1.27%) | 3,868,205 |
| 17 Sep 2020 | INR | 524.95 | 537 | 520.3 | 530.55 | 530.55 | +2.05 (+0.39%) | 4,036,494 |
| 16 Sep 2020 | INR | 530.05 | 533.25 | 521.95 | 528.5 | 528.5 | -1.2 (-0.23%) | 3,961,765 |
| 15 Sep 2020 | INR | 518.25 | 532.25 | 516.05 | 529.7 | 529.7 | +13.8 (+2.67%) | 6,222,387 |
| 14 Sep 2020 | INR | 507.95 | 519.8 | 502 | 515.9 | 515.9 | +16.9 (+3.39%) | 5,861,874 |
| 11 Sep 2020 | INR | 492.6 | 501 | 488.1 | 499 | 499 | +8 (+1.63%) | 3,410,700 |
| 10 Sep 2020 | INR | 497.9 | 497.9 | 485 | 491 | 491 | -3.55 (-0.72%) | 4,004,621 |
| 9 Sep 2020 | INR | 482 | 498.4 | 467.05 | 494.55 | 494.55 | +7.55 (+1.55%) | 6,078,535 |
| 8 Sep 2020 | INR | 497.65 | 503.4 | 485 | 487 | 487 | -7.45 (-1.51%) | 4,844,522 |
| 7 Sep 2020 | INR | 509.5 | 510.45 | 490.8 | 494.45 | 494.45 | -14 (-2.75%) | 5,255,102 |
| 4 Sep 2020 | INR | 514.75 | 517.85 | 504.55 | 508.45 | 508.45 | -13.4 (-2.57%) | 3,768,829 |
| 3 Sep 2020 | INR | 505.8 | 526.75 | 504.25 | 521.85 | 521.85 | +21 (+4.19%) | 8,589,174 |
| 2 Sep 2020 | INR | 505 | 506 | 492.7 | 500.85 | 500.85 | -4.2 (-0.83%) | 4,153,159 |
| 1 Sep 2020 | INR | 505 | 510 | 491.25 | 505.05 | 505.05 | -0.9 (-0.18%) | 3,980,634 |
| 31 Aug 2020 | INR | 524 | 534.9 | 501 | 505.95 | 505.95 | -13.3 (-2.56%) | 10,825,186 |
| 28 Aug 2020 | INR | 500 | 521.1 | 498.3 | 519.25 | 519.25 | +22.5 (+4.53%) | 9,809,902 |
| 27 Aug 2020 | INR | 493.05 | 500 | 492.5 | 496.75 | 496.75 | +3.2 (+0.65%) | 2,426,413 |
