| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | INR | 492.95 | 496.6 | 488.35 | 493.55 | 493.55 | +1.45 (+0.29%) | 2,839,616 |
| 25 Aug 2020 | INR | 499.05 | 500.55 | 490.2 | 492.1 | 492.1 | -5.3 (-1.07%) | 3,431,181 |
| 24 Aug 2020 | INR | 496 | 504.75 | 496 | 497.4 | 497.4 | +4 (+0.81%) | 4,042,101 |
| 21 Aug 2020 | INR | 496.5 | 504.05 | 491 | 493.4 | 493.4 | +1.5 (+0.30%) | 3,426,420 |
| 20 Aug 2020 | INR | 494.85 | 498.75 | 487.25 | 491.9 | 491.9 | -7.5 (-1.50%) | 3,081,595 |
| 19 Aug 2020 | INR | 499.9 | 507.15 | 492.5 | 499.4 | 499.4 | -0.75 (-0.15%) | 5,405,921 |
| 18 Aug 2020 | INR | 492.2 | 508.95 | 491.85 | 500.15 | 500.15 | +7.8 (+1.58%) | 8,890,454 |
| 17 Aug 2020 | INR | 489.5 | 494.7 | 487.75 | 492.35 | 492.35 | +6.7 (+1.38%) | 2,230,102 |
| 14 Aug 2020 | INR | 494.6 | 496.9 | 480.85 | 485.65 | 485.65 | -3.5 (-0.72%) | 2,431,513 |
| 13 Aug 2020 | INR | 487.3 | 499.9 | 487.3 | 489.15 | 489.15 | +2 (+0.41%) | 4,549,072 |
| 12 Aug 2020 | INR | 481.25 | 489 | 471.05 | 487.15 | 487.15 | +5.25 (+1.09%) | 4,332,473 |
| 11 Aug 2020 | INR | 496.5 | 496.65 | 480 | 481.9 | 481.9 | -12.4 (-2.51%) | 4,360,559 |
| 10 Aug 2020 | INR | 483.85 | 496.5 | 478.45 | 494.3 | 494.3 | +14 (+2.91%) | 7,603,877 |
| 7 Aug 2020 | INR | 465.5 | 484.9 | 465.5 | 480.3 | 480.3 | +16.4 (+3.54%) | 10,013,531 |
| 6 Aug 2020 | INR | 452.5 | 466.5 | 451.6 | 463.9 | 463.9 | +10.3 (+2.27%) | 4,177,541 |
| 5 Aug 2020 | INR | 462 | 467.7 | 452.3 | 453.6 | 453.6 | -8.1 (-1.75%) | 4,735,993 |
| 4 Aug 2020 | INR | 455.85 | 464.35 | 454 | 461.7 | 461.7 | +9.55 (+2.11%) | 6,194,269 |
| 3 Aug 2020 | INR | 484 | 484.9 | 445.2 | 452.15 | 452.15 | -26 (-5.44%) | 14,443,397 |
| 31 Jul 2020 | INR | 467.85 | 486 | 460.25 | 478.15 | 478.15 | +13.55 (+2.92%) | 11,062,522 |
| 30 Jul 2020 | INR | 464.95 | 471.5 | 461.45 | 464.6 | 464.6 | +2.85 (+0.62%) | 6,219,364 |
| 29 Jul 2020 | INR | 449.5 | 464.1 | 449.05 | 461.75 | 461.75 | +12.8 (+2.85%) | 7,119,586 |
| 28 Jul 2020 | INR | 446.4 | 451.95 | 441.5 | 448.95 | 448.95 | +3.15 (+0.71%) | 4,626,424 |
| 27 Jul 2020 | INR | 455.8 | 457 | 440.25 | 445.8 | 445.8 | -8.35 (-1.84%) | 2,974,232 |
| 24 Jul 2020 | INR | 461 | 461 | 444.1 | 454.15 | 454.15 | -8.6 (-1.86%) | 4,058,564 |
| 23 Jul 2020 | INR | 461 | 478 | 459 | 462.75 | 462.75 | +2.5 (+0.54%) | 9,426,775 |
| 22 Jul 2020 | INR | 460 | 464.5 | 447.7 | 460.25 | 460.25 | +1.85 (+0.40%) | 4,431,710 |
| 21 Jul 2020 | INR | 457.3 | 462.8 | 450.35 | 458.4 | 458.4 | +4.75 (+1.05%) | 6,154,181 |
| 20 Jul 2020 | INR | 440 | 456 | 439.3 | 453.65 | 453.65 | +17.2 (+3.94%) | 9,435,204 |
| 17 Jul 2020 | INR | 435 | 442.35 | 433 | 436.45 | 436.45 | +3 (+0.69%) | 3,644,124 |
| 16 Jul 2020 | INR | 440.55 | 441.75 | 423.55 | 433.45 | 433.45 | -4.1 (-0.94%) | 4,189,313 |
