| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | INR | 375.6 | 377.95 | 361.55 | 367.2 | 367.2 | -3.1 (-0.84%) | 531,030 |
| 25 Aug 2020 | INR | 360 | 377.9 | 357.1 | 370.3 | 370.3 | +21.3 (+6.10%) | 1,217,490 |
| 24 Aug 2020 | INR | 324 | 355 | 324 | 349 | 349 | +29.65 (+9.28%) | 1,372,320 |
| 21 Aug 2020 | INR | 325.25 | 329.55 | 317.8 | 319.35 | 319.35 | -4.95 (-1.53%) | 233,865 |
| 20 Aug 2020 | INR | 327.7 | 328.75 | 323.5 | 324.3 | 324.3 | -5.55 (-1.68%) | 136,440 |
| 19 Aug 2020 | INR | 325.7 | 334.7 | 323 | 329.85 | 329.85 | +6.75 (+2.09%) | 479,650 |
| 18 Aug 2020 | INR | 324 | 327 | 322 | 323.1 | 323.1 | +0.45 (+0.14%) | 131,585 |
| 17 Aug 2020 | INR | 320 | 328.3 | 316.65 | 322.65 | 322.65 | +5.6 (+1.77%) | 253,485 |
| 14 Aug 2020 | INR | 323.75 | 325.55 | 311.65 | 317.05 | 317.05 | -4.3 (-1.34%) | 334,625 |
| 13 Aug 2020 | INR | 325.1 | 330 | 320 | 321.35 | 321.35 | -5.75 (-1.76%) | 232,535 |
| 12 Aug 2020 | INR | 326.95 | 333.5 | 323.25 | 327.1 | 327.1 | -0.8 (-0.24%) | 211,240 |
| 11 Aug 2020 | INR | 327.4 | 335.05 | 324.65 | 327.9 | 327.9 | +0.5 (+0.15%) | 560,700 |
| 10 Aug 2020 | INR | 327.95 | 331.95 | 321 | 327.4 | 327.4 | +1.65 (+0.51%) | 522,985 |
| 7 Aug 2020 | INR | 331.85 | 334 | 322 | 325.75 | 325.75 | +5.3 (+1.65%) | 1,189,965 |
| 6 Aug 2020 | INR | 326 | 334 | 316.75 | 320.45 | 320.45 | +0.05 (+0.02%) | 1,711,350 |
| 5 Aug 2020 | INR | 310 | 326.4 | 305.1 | 320.4 | 320.4 | +12.6 (+4.09%) | 3,946,110 |
| 4 Aug 2020 | INR | 297 | 309 | 295 | 307.8 | 307.8 | +15.6 (+5.34%) | 854,885 |
| 3 Aug 2020 | INR | 273.5 | 295 | 268.85 | 292.2 | 292.2 | +19.15 (+7.01%) | 984,350 |
| 31 Jul 2020 | INR | 272 | 274.7 | 270.05 | 273.05 | 273.05 | +1.75 (+0.65%) | 174,780 |
| 30 Jul 2020 | INR | 268 | 276 | 266.65 | 271.3 | 271.3 | +0.8 (+0.30%) | 165,060 |
| 29 Jul 2020 | INR | 268.45 | 275.85 | 267.5 | 270.5 | 270.5 | +2.05 (+0.76%) | 104,175 |
| 28 Jul 2020 | INR | 273.4 | 273.4 | 261.15 | 268.45 | 268.45 | -0.25 (-0.09%) | 205,890 |
| 27 Jul 2020 | INR | 289.9 | 289.9 | 267.1 | 268.7 | 268.7 | -13.05 (-4.63%) | 260,360 |
| 24 Jul 2020 | INR | 282 | 292 | 275.1 | 281.75 | 281.75 | -0.1 (-0.04%) | 498,410 |
| 23 Jul 2020 | INR | 274.9 | 284.8 | 272.05 | 281.85 | 281.85 | +11.4 (+4.22%) | 681,945 |
| 22 Jul 2020 | INR | 269.4 | 274.9 | 265.9 | 270.45 | 270.45 | +1.05 (+0.39%) | 269,150 |
| 21 Jul 2020 | INR | 270 | 275.7 | 266.35 | 269.4 | 269.4 | +3.75 (+1.41%) | 401,340 |
| 20 Jul 2020 | INR | 256 | 270.5 | 256 | 265.65 | 265.65 | +13.7 (+5.44%) | 1,000,760 |
| 17 Jul 2020 | INR | 242.2 | 255.5 | 242 | 251.95 | 251.95 | +10.9 (+4.52%) | 211,950 |
| 16 Jul 2020 | INR | 244.65 | 247 | 238.25 | 241.05 | 241.05 | -3.6 (-1.47%) | 100,305 |
