| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 560.9 | 583.2 | 544.8 | 574.1 | 574.1 | +15.15 (+2.71%) | 15,844 |
| 3 Mar 2020 | INR | 539.6 | 561.05 | 535.85 | 558.95 | 558.95 | +24.55 (+4.59%) | 8,164 |
| 2 Mar 2020 | INR | 559 | 568.2 | 528.5 | 534.4 | 534.4 | -3 (-0.56%) | 8,416 |
| 28 Feb 2020 | INR | 550 | 550 | 529 | 537.4 | 537.4 | -19.55 (-3.51%) | 3,388 |
| 27 Feb 2020 | INR | 567 | 569.4 | 552 | 556.95 | 556.95 | -3.15 (-0.56%) | 11,374 |
| 26 Feb 2020 | INR | 539.45 | 576.5 | 539.45 | 560.1 | 560.1 | +24.25 (+4.53%) | 12,479 |
| 25 Feb 2020 | INR | 549 | 549 | 531.95 | 535.85 | 535.85 | +0.95 (+0.18%) | 12,707 |
| 24 Feb 2020 | INR | 533 | 537.7 | 524.9 | 534.9 | 534.9 | +0.3 (+0.06%) | 2,150 |
| 20 Feb 2020 | INR | 568 | 568 | 532 | 534.6 | 534.6 | +1.6 (+0.30%) | 6,484 |
| 19 Feb 2020 | INR | 546.9 | 552.95 | 529.55 | 533 | 533 | -0.3 (-0.06%) | 4,345 |
| 18 Feb 2020 | INR | 561.45 | 561.45 | 516.45 | 533.3 | 533.3 | -23.85 (-4.28%) | 20,025 |
| 17 Feb 2020 | INR | 580.65 | 580.65 | 534.75 | 557.15 | 557.15 | -26.7 (-4.57%) | 13,854 |
| 14 Feb 2020 | INR | 587 | 599 | 580.15 | 583.85 | 583.85 | +1.3 (+0.22%) | 9,537 |
| 13 Feb 2020 | INR | 570 | 589 | 570 | 582.55 | 582.55 | +17.15 (+3.03%) | 15,143 |
| 12 Feb 2020 | INR | 577 | 577 | 562 | 565.4 | 565.4 | -11.9 (-2.06%) | 10,050 |
| 11 Feb 2020 | INR | 582.85 | 591.4 | 572.9 | 577.3 | 577.3 | +0.35 (+0.06%) | 8,530 |
| 10 Feb 2020 | INR | 571.4 | 580 | 547.55 | 576.95 | 576.95 | +15.85 (+2.82%) | 12,052 |
| 7 Feb 2020 | INR | 542.95 | 563.05 | 538.5 | 561.1 | 561.1 | +12 (+2.19%) | 15,670 |
| 6 Feb 2020 | INR | 524.55 | 559 | 524.55 | 549.1 | 549.1 | +26.15 (+5.00%) | 28,431 |
| 5 Feb 2020 | INR | 500 | 529 | 500 | 522.95 | 522.95 | +24.25 (+4.86%) | 17,965 |
| 4 Feb 2020 | INR | 503.5 | 514.4 | 495 | 498.7 | 498.7 | +5.65 (+1.15%) | 16,768 |
| 3 Feb 2020 | INR | 491.1 | 498.6 | 489.2 | 493.05 | 493.05 | -0.7 (-0.14%) | 999 |
| 1 Feb 2020 | INR | 498.9 | 503 | 485.85 | 493.75 | 493.75 | -2.75 (-0.55%) | 3,223 |
| 31 Jan 2020 | INR | 502.4 | 505.45 | 493.05 | 496.5 | 496.5 | -0.95 (-0.19%) | 2,493 |
| 30 Jan 2020 | INR | 500 | 502.25 | 495.55 | 497.45 | 497.45 | +2.5 (+0.51%) | 1,224 |
| 29 Jan 2020 | INR | 501.5 | 517.9 | 494 | 494.95 | 494.95 | -6.6 (-1.32%) | 4,705 |
| 28 Jan 2020 | INR | 499 | 503 | 488.1 | 501.55 | 501.55 | +4.2 (+0.84%) | 6,334 |
| 27 Jan 2020 | INR | 494.6 | 500 | 494.6 | 497.35 | 497.35 | -0.05 (-0.01%) | 1,583 |
| 24 Jan 2020 | INR | 495.55 | 503.5 | 493 | 497.4 | 497.4 | +1.45 (+0.29%) | 3,061 |
| 23 Jan 2020 | INR | 500 | 500.25 | 493.5 | 495.95 | 495.95 | -1.4 (-0.28%) | 5,527 |
