| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | INR | 1,239 | 1,239.95 | 1,213.4 | 1,231.35 | 1,231.35 | +13.75 (+1.13%) | 84,622 |
| 1 Jan 2021 | INR | 1,214.15 | 1,245 | 1,208.3 | 1,217.6 | 1,217.6 | +9.4 (+0.78%) | 121,919 |
| 31 Dec 2020 | INR | 1,221.8 | 1,239.95 | 1,200 | 1,208.2 | 1,208.2 | -11.5 (-0.94%) | 99,424 |
| 30 Dec 2020 | INR | 1,230 | 1,255 | 1,209 | 1,219.7 | 1,219.7 | +0.7 (+0.06%) | 316,481 |
| 29 Dec 2020 | INR | 1,154.5 | 1,227.45 | 1,144 | 1,219 | 1,219 | +71.4 (+6.22%) | 607,479 |
| 28 Dec 2020 | INR | 1,164.45 | 1,164.45 | 1,144 | 1,147.6 | 1,147.6 | -6.7 (-0.58%) | 53,035 |
| 24 Dec 2020 | INR | 1,140 | 1,165 | 1,140 | 1,154.3 | 1,154.3 | +19.05 (+1.68%) | 71,474 |
| 23 Dec 2020 | INR | 1,139.6 | 1,145 | 1,128 | 1,135.25 | 1,135.25 | +6.1 (+0.54%) | 48,725 |
| 22 Dec 2020 | INR | 1,118 | 1,149 | 1,100 | 1,129.15 | 1,129.15 | -3.1 (-0.27%) | 99,300 |
| 21 Dec 2020 | INR | 1,160 | 1,173.95 | 1,108.65 | 1,132.25 | 1,132.25 | -33.35 (-2.86%) | 139,373 |
| 18 Dec 2020 | INR | 1,175 | 1,177.1 | 1,135 | 1,165.6 | 1,165.6 | -1 (-0.09%) | 73,601 |
| 17 Dec 2020 | INR | 1,155.1 | 1,180 | 1,155 | 1,166.6 | 1,166.6 | +11.95 (+1.03%) | 135,643 |
| 16 Dec 2020 | INR | 1,142 | 1,165 | 1,135 | 1,154.65 | 1,154.65 | +22.1 (+1.95%) | 112,693 |
| 15 Dec 2020 | INR | 1,112 | 1,136.9 | 1,112 | 1,132.55 | 1,132.55 | +17.5 (+1.57%) | 80,869 |
| 14 Dec 2020 | INR | 1,125 | 1,139 | 1,111.1 | 1,115.05 | 1,115.05 | -5.45 (-0.49%) | 81,057 |
| 11 Dec 2020 | INR | 1,150 | 1,154.9 | 1,111.1 | 1,120.5 | 1,120.5 | -21.9 (-1.92%) | 120,643 |
| 10 Dec 2020 | INR | 1,172.25 | 1,172.25 | 1,140 | 1,142.4 | 1,142.4 | -18 (-1.55%) | 65,718 |
| 9 Dec 2020 | INR | 1,170.6 | 1,179.6 | 1,156 | 1,160.4 | 1,160.4 | -2.6 (-0.22%) | 43,160 |
| 8 Dec 2020 | INR | 1,149.55 | 1,185 | 1,144.1 | 1,163 | 1,163 | +19.35 (+1.69%) | 105,810 |
| 7 Dec 2020 | INR | 1,149.65 | 1,156 | 1,135.5 | 1,143.65 | 1,143.65 | +3.6 (+0.32%) | 81,519 |
| 4 Dec 2020 | INR | 1,149.55 | 1,165 | 1,137 | 1,140.05 | 1,140.05 | -0.7 (-0.06%) | 84,103 |
| 3 Dec 2020 | INR | 1,153.6 | 1,164.05 | 1,138.05 | 1,140.75 | 1,140.75 | -1.9 (-0.17%) | 71,229 |
| 2 Dec 2020 | INR | 1,188.5 | 1,188.5 | 1,137.95 | 1,142.65 | 1,142.65 | -32.35 (-2.75%) | 172,610 |
| 1 Dec 2020 | INR | 1,178 | 1,190 | 1,168.05 | 1,175 | 1,175 | -2.85 (-0.24%) | 50,408 |
| 27 Nov 2020 | INR | 1,169.3 | 1,183.25 | 1,163 | 1,177.85 | 1,177.85 | +17.1 (+1.47%) | 60,021 |
| 26 Nov 2020 | INR | 1,153 | 1,184.6 | 1,151 | 1,160.75 | 1,160.75 | +9.05 (+0.79%) | 135,067 |
| 25 Nov 2020 | INR | 1,214.3 | 1,214.3 | 1,150 | 1,151.7 | 1,151.7 | -52.2 (-4.34%) | 161,016 |
| 24 Nov 2020 | INR | 1,238 | 1,238 | 1,195 | 1,203.9 | 1,203.9 | -22.8 (-1.86%) | 77,515 |
| 23 Nov 2020 | INR | 1,211.7 | 1,239.55 | 1,205 | 1,226.7 | 1,226.7 | +23.8 (+1.98%) | 143,762 |
| 20 Nov 2020 | INR | 1,200 | 1,219.9 | 1,176.3 | 1,202.9 | 1,202.9 | +29.9 (+2.55%) | 193,426 |
