| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 550 | 554.25 | 549.55 | 551.95 | 110.39 | +1.7 (+0.31%) | 2,896 |
| 3 Mar 2020 | INR | 549.6 | 555 | 549.6 | 550.25 | 110.05 | +5.35 (+0.98%) | 2,086 |
| 2 Mar 2020 | INR | 540 | 550.15 | 540 | 544.9 | 108.98 | +0.1 (+0.02%) | 3,343 |
| 28 Feb 2020 | INR | 542 | 554.3 | 535.2 | 544.8 | 108.96 | -7.15 (-1.30%) | 3,588 |
| 27 Feb 2020 | INR | 566.05 | 566.05 | 549.7 | 551.95 | 110.39 | -1.35 (-0.24%) | 2,538 |
| 26 Feb 2020 | INR | 554.8 | 556 | 548.55 | 553.3 | 110.66 | -3.65 (-0.66%) | 1,298 |
| 25 Feb 2020 | INR | 566.05 | 567.55 | 550 | 556.95 | 111.39 | -9.1 (-1.61%) | 3,810 |
| 24 Feb 2020 | INR | 565 | 576.45 | 549.15 | 566.05 | 113.21 | -0.65 (-0.11%) | 6,110 |
| 20 Feb 2020 | INR | 550 | 569 | 549.6 | 566.7 | 113.34 | +16.15 (+2.93%) | 4,813 |
| 19 Feb 2020 | INR | 553.15 | 553.15 | 550 | 550.55 | 110.11 | +1.7 (+0.31%) | 844 |
| 18 Feb 2020 | INR | 553.35 | 559.1 | 548 | 548.85 | 109.77 | -7.65 (-1.37%) | 6,244 |
| 17 Feb 2020 | INR | 540 | 561 | 539.7 | 556.5 | 111.3 | +16.8 (+3.11%) | 3,976 |
| 14 Feb 2020 | INR | 544.35 | 546.5 | 539 | 539.7 | 107.94 | -5.75 (-1.05%) | 1,184 |
| 13 Feb 2020 | INR | 545 | 553.65 | 543.05 | 545.45 | 109.09 | +1.4 (+0.26%) | 1,751 |
| 12 Feb 2020 | INR | 549.95 | 550.35 | 542 | 544.05 | 108.81 | -1.55 (-0.28%) | 1,216 |
| 11 Feb 2020 | INR | 553.95 | 553.95 | 543 | 545.6 | 109.12 | -4.35 (-0.79%) | 1,470 |
| 10 Feb 2020 | INR | 582 | 584.9 | 548.35 | 549.95 | 109.99 | -6.2 (-1.11%) | 3,249 |
| 7 Feb 2020 | INR | 559.9 | 564.55 | 552.2 | 556.15 | 111.23 | +1.7 (+0.31%) | 4,263 |
| 6 Feb 2020 | INR | 560.5 | 560.5 | 553.45 | 554.45 | 110.89 | -1.35 (-0.24%) | 1,211 |
| 5 Feb 2020 | INR | 558.5 | 559 | 553 | 555.8 | 111.16 | +0.5 (+0.09%) | 1,645 |
| 4 Feb 2020 | INR | 553.6 | 560.45 | 551.3 | 555.3 | 111.06 | +8.8 (+1.61%) | 1,008 |
| 3 Feb 2020 | INR | 551 | 572 | 543.85 | 546.5 | 109.3 | -10.7 (-1.92%) | 2,775 |
| 1 Feb 2020 | INR | 565 | 585.8 | 551 | 557.2 | 111.44 | -3 (-0.54%) | 12,288 |
| 31 Jan 2020 | INR | 563.95 | 567.15 | 559 | 560.2 | 112.04 | -5.1 (-0.90%) | 2,721 |
| 30 Jan 2020 | INR | 565.9 | 566.4 | 561.75 | 565.3 | 113.06 | +2.35 (+0.42%) | 898 |
| 29 Jan 2020 | INR | 562 | 579.9 | 558 | 562.95 | 112.59 | +0.4 (+0.07%) | 3,912 |
| 28 Jan 2020 | INR | 560 | 565 | 555.3 | 562.55 | 112.51 | +6.65 (+1.20%) | 1,870 |
| 27 Jan 2020 | INR | 556.7 | 560 | 554.5 | 555.9 | 111.18 | -3.05 (-0.55%) | 1,858 |
| 24 Jan 2020 | INR | 545 | 565.9 | 541.7 | 558.95 | 111.79 | +6.65 (+1.20%) | 3,213 |
| 23 Jan 2020 | INR | 565.35 | 565.35 | 551.45 | 552.3 | 110.46 | -6.45 (-1.15%) | 1,735 |
