| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | INR | 5,684.1 | 5,750 | 5,650 | 5,672.45 | 5,672.45 | -11.65 (-0.20%) | 1,468 |
| 16 Dec 2020 | INR | 5,645 | 5,741.55 | 5,645 | 5,684.1 | 5,684.1 | +24.25 (+0.43%) | 1,216 |
| 15 Dec 2020 | INR | 5,695.3 | 5,734.35 | 5,640 | 5,659.85 | 5,659.85 | -35.45 (-0.62%) | 1,649 |
| 14 Dec 2020 | INR | 5,720 | 5,765.5 | 5,670.05 | 5,695.3 | 5,695.3 | +29.8 (+0.53%) | 1,878 |
| 11 Dec 2020 | INR | 5,744.95 | 5,744.95 | 5,650 | 5,665.5 | 5,665.5 | -4.25 (-0.07%) | 1,572 |
| 10 Dec 2020 | INR | 5,752.55 | 5,752.55 | 5,644 | 5,669.75 | 5,669.75 | -82.8 (-1.44%) | 1,997 |
| 9 Dec 2020 | INR | 5,781.7 | 5,875.05 | 5,729.6 | 5,752.55 | 5,752.55 | -0.7 (-0.01%) | 2,116 |
| 8 Dec 2020 | INR | 5,780 | 5,851.45 | 5,731.35 | 5,753.25 | 5,753.25 | -20.8 (-0.36%) | 2,622 |
| 7 Dec 2020 | INR | 5,822 | 5,822 | 5,750 | 5,774.05 | 5,774.05 | -20.8 (-0.36%) | 1,788 |
| 4 Dec 2020 | INR | 5,873.95 | 5,987.9 | 5,782 | 5,794.85 | 5,794.85 | +12.6 (+0.22%) | 4,332 |
| 3 Dec 2020 | INR | 5,950 | 5,997.85 | 5,746.85 | 5,782.25 | 5,782.25 | -69.3 (-1.18%) | 5,034 |
| 2 Dec 2020 | INR | 5,869 | 6,140 | 5,761.2 | 5,851.55 | 5,851.55 | +32.65 (+0.56%) | 13,026 |
| 1 Dec 2020 | INR | 5,544.3 | 5,960.05 | 5,544.3 | 5,818.9 | 5,818.9 | +301.85 (+5.47%) | 16,388 |
| 27 Nov 2020 | INR | 5,582.3 | 5,610.65 | 5,500.1 | 5,517.05 | 5,517.05 | -44.9 (-0.81%) | 3,576 |
| 26 Nov 2020 | INR | 5,640 | 5,704.95 | 5,526 | 5,561.95 | 5,561.95 | -42.3 (-0.75%) | 4,220 |
| 25 Nov 2020 | INR | 5,800 | 5,800.05 | 5,570 | 5,604.25 | 5,604.25 | -170.95 (-2.96%) | 4,784 |
| 24 Nov 2020 | INR | 5,879.65 | 5,882.5 | 5,768.45 | 5,775.2 | 5,775.2 | -37.5 (-0.65%) | 2,417 |
| 23 Nov 2020 | INR | 6,055.65 | 6,055.65 | 5,761 | 5,812.7 | 5,812.7 | -153.45 (-2.57%) | 6,636 |
| 20 Nov 2020 | INR | 5,950 | 6,223.2 | 5,702 | 5,966.15 | 5,966.15 | +93.65 (+1.59%) | 17,931 |
| 19 Nov 2020 | INR | 6,048.85 | 6,443.95 | 5,801 | 5,872.5 | 5,872.5 | -108.9 (-1.82%) | 45,646 |
| 18 Nov 2020 | INR | 5,447.75 | 6,080 | 5,447.7 | 5,981.4 | 5,981.4 | +581.8 (+10.77%) | 73,266 |
| 17 Nov 2020 | INR | 4,880 | 5,494.95 | 4,832.9 | 5,399.6 | 5,399.6 | +590.45 (+12.28%) | 26,282 |
| 14 Nov 2020 | INR | 4,880 | 4,880 | 4,750.05 | 4,809.15 | 4,809.15 | +13.4 (+0.28%) | 2,013 |
| 13 Nov 2020 | INR | 4,819.5 | 4,838 | 4,775 | 4,795.75 | 4,795.75 | -0.05 (0.0%) | 1,542 |
| 12 Nov 2020 | INR | 4,840 | 4,840 | 4,780 | 4,795.8 | 4,795.8 | -1.05 (-0.02%) | 1,759 |
| 11 Nov 2020 | INR | 4,791 | 4,838.7 | 4,756.9 | 4,796.85 | 4,796.85 | +5.65 (+0.12%) | 2,545 |
| 10 Nov 2020 | INR | 4,840 | 4,840 | 4,784 | 4,791.2 | 4,791.2 | -30.85 (-0.64%) | 2,253 |
| 9 Nov 2020 | INR | 4,921 | 4,935.9 | 4,785 | 4,822.05 | 4,822.05 | -44.95 (-0.92%) | 3,210 |
| 6 Nov 2020 | INR | 4,856 | 4,940.9 | 4,848 | 4,867 | 4,867 | -31.1 (-0.63%) | 1,896 |
| 5 Nov 2020 | INR | 4,887.6 | 4,944.95 | 4,849.95 | 4,898.1 | 4,898.1 | +34.45 (+0.71%) | 2,064 |
