| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 484 | 486.95 | 465.15 | 473.75 | 473.75 | -12.45 (-2.56%) | 2,958 |
| 3 Mar 2020 | INR | 481.8 | 494.95 | 481.8 | 486.2 | 486.2 | +4.4 (+0.91%) | 2,634 |
| 2 Mar 2020 | INR | 505.6 | 509.9 | 475.25 | 481.8 | 481.8 | -12.6 (-2.55%) | 2,112 |
| 28 Feb 2020 | INR | 501 | 507.65 | 493 | 494.4 | 494.4 | -16 (-3.13%) | 3,517 |
| 27 Feb 2020 | INR | 511.3 | 515.9 | 503.25 | 510.4 | 510.4 | -5.4 (-1.05%) | 2,250 |
| 26 Feb 2020 | INR | 515.95 | 529.75 | 506.85 | 515.8 | 515.8 | +0.3 (+0.06%) | 2,880 |
| 25 Feb 2020 | INR | 519.8 | 526 | 510.55 | 515.5 | 515.5 | +0.95 (+0.18%) | 3,129 |
| 24 Feb 2020 | INR | 534.9 | 535 | 510 | 514.55 | 514.55 | -16.45 (-3.10%) | 2,570 |
| 20 Feb 2020 | INR | 540.5 | 540.5 | 526.05 | 531 | 531 | -11.7 (-2.16%) | 1,700 |
| 19 Feb 2020 | INR | 531.3 | 546.05 | 527.95 | 542.7 | 542.7 | +20.9 (+4.01%) | 6,097 |
| 18 Feb 2020 | INR | 531 | 534.15 | 513.8 | 521.8 | 521.8 | -17.75 (-3.29%) | 5,353 |
| 17 Feb 2020 | INR | 518.95 | 562.95 | 518.65 | 539.55 | 539.55 | +19.4 (+3.73%) | 13,811 |
| 14 Feb 2020 | INR | 526.05 | 537 | 519.7 | 520.15 | 520.15 | -11.9 (-2.24%) | 5,998 |
| 13 Feb 2020 | INR | 541.55 | 541.55 | 527 | 532.05 | 532.05 | -6.35 (-1.18%) | 2,179 |
| 12 Feb 2020 | INR | 560 | 560 | 535.15 | 538.4 | 538.4 | -14.65 (-2.65%) | 4,235 |
| 11 Feb 2020 | INR | 556.15 | 563.1 | 548.2 | 553.05 | 553.05 | +8.05 (+1.48%) | 6,209 |
| 10 Feb 2020 | INR | 560 | 560 | 542 | 545 | 545 | -14.85 (-2.65%) | 1,702 |
| 7 Feb 2020 | INR | 563.5 | 573.9 | 557 | 559.85 | 559.85 | -1.95 (-0.35%) | 2,185 |
| 6 Feb 2020 | INR | 568.95 | 568.95 | 555 | 561.8 | 561.8 | +7.9 (+1.43%) | 2,033 |
| 5 Feb 2020 | INR | 546.55 | 559.95 | 546.55 | 553.9 | 553.9 | +14.05 (+2.60%) | 1,821 |
| 4 Feb 2020 | INR | 520 | 543.75 | 520 | 539.85 | 539.85 | +25.85 (+5.03%) | 3,321 |
| 3 Feb 2020 | INR | 515.55 | 531.05 | 512.05 | 514 | 514 | -5.65 (-1.09%) | 4,751 |
| 1 Feb 2020 | INR | 542 | 546 | 511.4 | 519.65 | 519.65 | -21.7 (-4.01%) | 6,040 |
| 31 Jan 2020 | INR | 560 | 560 | 539.75 | 541.35 | 541.35 | -14.25 (-2.56%) | 3,297 |
| 30 Jan 2020 | INR | 574 | 574 | 554.2 | 555.6 | 555.6 | -18.3 (-3.19%) | 4,971 |
| 29 Jan 2020 | INR | 577.3 | 582.75 | 569.7 | 573.9 | 573.9 | +6.65 (+1.17%) | 5,125 |
| 28 Jan 2020 | INR | 577 | 579.25 | 566.5 | 567.25 | 567.25 | -10.4 (-1.80%) | 1,821 |
| 27 Jan 2020 | INR | 585 | 585.9 | 576.25 | 577.65 | 577.65 | -10.3 (-1.75%) | 1,293 |
| 24 Jan 2020 | INR | 583 | 590 | 583 | 587.95 | 587.95 | +10.65 (+1.84%) | 2,853 |
| 23 Jan 2020 | INR | 590.65 | 590.65 | 574.05 | 577.3 | 577.3 | -7.6 (-1.30%) | 836 |
