| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 36.1 | 36.35 | 34.05 | 34.85 | 34.85 | -1.2 (-3.33%) | 991,641 |
| 3 Mar 2020 | INR | 35.3 | 36.45 | 35.1 | 36.05 | 36.05 | +1.15 (+3.30%) | 959,544 |
| 2 Mar 2020 | INR | 36.4 | 37.15 | 34.1 | 34.9 | 34.9 | -0.65 (-1.83%) | 1,016,540 |
| 28 Feb 2020 | INR | 35.35 | 36.7 | 34.95 | 35.55 | 35.55 | -2.35 (-6.20%) | 988,639 |
| 27 Feb 2020 | INR | 38.75 | 38.75 | 37.05 | 37.9 | 37.9 | -0.65 (-1.69%) | 718,466 |
| 26 Feb 2020 | INR | 38.5 | 39.15 | 38.25 | 38.55 | 38.55 | -0.7 (-1.78%) | 767,533 |
| 25 Feb 2020 | INR | 39.25 | 40.1 | 38.85 | 39.25 | 39.25 | 0.0 (0.0%) | 952,952 |
| 24 Feb 2020 | INR | 41.75 | 41.75 | 39.1 | 39.25 | 39.25 | -2.9 (-6.88%) | 1,255,073 |
| 20 Feb 2020 | INR | 41.95 | 42.6 | 40.9 | 42.15 | 42.15 | +0.55 (+1.32%) | 782,354 |
| 19 Feb 2020 | INR | 42.4 | 42.9 | 41.1 | 41.6 | 41.6 | -0.35 (-0.83%) | 923,462 |
| 18 Feb 2020 | INR | 42.55 | 42.65 | 40.75 | 41.95 | 41.95 | -0.8 (-1.87%) | 754,918 |
| 17 Feb 2020 | INR | 42.2 | 44 | 41.4 | 42.75 | 42.75 | -1.2 (-2.73%) | 1,508,841 |
| 14 Feb 2020 | INR | 44.65 | 45.75 | 43.7 | 43.95 | 43.95 | -1.4 (-3.09%) | 824,241 |
| 13 Feb 2020 | INR | 46.25 | 46.25 | 45.1 | 45.35 | 45.35 | -0.45 (-0.98%) | 520,013 |
| 12 Feb 2020 | INR | 46.4 | 46.65 | 45.15 | 45.8 | 45.8 | +0.1 (+0.22%) | 508,853 |
| 11 Feb 2020 | INR | 46.5 | 47.3 | 45.5 | 45.7 | 45.7 | -0.3 (-0.65%) | 973,853 |
| 10 Feb 2020 | INR | 48.7 | 48.7 | 45.65 | 46 | 46 | -2.65 (-5.45%) | 1,172,294 |
| 7 Feb 2020 | INR | 48.7 | 49.3 | 48.25 | 48.65 | 48.65 | -0.25 (-0.51%) | 655,593 |
| 6 Feb 2020 | INR | 49.05 | 49.7 | 48.4 | 48.9 | 48.9 | +0.15 (+0.31%) | 905,648 |
| 5 Feb 2020 | INR | 46.75 | 49.15 | 46.4 | 48.75 | 48.75 | +2.25 (+4.84%) | 1,309,809 |
| 4 Feb 2020 | INR | 45.4 | 46.75 | 44.95 | 46.5 | 46.5 | +1.7 (+3.79%) | 1,037,928 |
| 3 Feb 2020 | INR | 44 | 45.25 | 43.3 | 44.8 | 44.8 | +0.25 (+0.56%) | 1,162,273 |
| 1 Feb 2020 | INR | 46.35 | 47.15 | 44.05 | 44.55 | 44.55 | -1.95 (-4.19%) | 1,000,609 |
| 31 Jan 2020 | INR | 48 | 48.5 | 46.15 | 46.5 | 46.5 | -0.85 (-1.80%) | 857,304 |
| 30 Jan 2020 | INR | 47.55 | 47.75 | 46.6 | 47.35 | 47.35 | -0.3 (-0.63%) | 498,869 |
| 29 Jan 2020 | INR | 47.65 | 48.4 | 47.45 | 47.65 | 47.65 | +0.6 (+1.28%) | 850,304 |
| 28 Jan 2020 | INR | 48.8 | 49.05 | 46.7 | 47.05 | 47.05 | -1.75 (-3.59%) | 1,355,427 |
| 27 Jan 2020 | INR | 50.9 | 50.9 | 48.3 | 48.8 | 48.8 | -2.25 (-4.41%) | 1,067,077 |
| 24 Jan 2020 | INR | 50.3 | 51.5 | 50.1 | 51.05 | 51.05 | +0.7 (+1.39%) | 953,649 |
| 23 Jan 2020 | INR | 49.7 | 50.8 | 49.45 | 50.35 | 50.35 | +0.6 (+1.21%) | 743,405 |
