| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 433.35 | 436.7 | 412.3 | 427.15 | 427.15 | -4.3 (-1.00%) | 96,015 |
| 3 Mar 2020 | INR | 420.95 | 435.4 | 413.9 | 431.45 | 431.45 | +19.95 (+4.85%) | 76,649 |
| 2 Mar 2020 | INR | 421 | 431.5 | 406.7 | 411.5 | 411.5 | -4.05 (-0.97%) | 78,705 |
| 28 Feb 2020 | INR | 443.7 | 443.7 | 412.15 | 415.55 | 415.55 | -34.65 (-7.70%) | 107,936 |
| 27 Feb 2020 | INR | 465 | 465.15 | 446.6 | 450.2 | 450.2 | -11.75 (-2.54%) | 45,941 |
| 26 Feb 2020 | INR | 466.55 | 477.35 | 459.5 | 461.95 | 461.95 | -5.3 (-1.13%) | 43,369 |
| 25 Feb 2020 | INR | 471.15 | 476.1 | 463.3 | 467.25 | 467.25 | -1.1 (-0.23%) | 44,296 |
| 24 Feb 2020 | INR | 485 | 485 | 465.65 | 468.35 | 468.35 | -22.4 (-4.56%) | 56,514 |
| 20 Feb 2020 | INR | 494 | 501.25 | 488.8 | 490.75 | 490.75 | -4 (-0.81%) | 62,915 |
| 19 Feb 2020 | INR | 475.4 | 497 | 475 | 494.75 | 494.75 | +23.05 (+4.89%) | 220,064 |
| 18 Feb 2020 | INR | 476 | 480.9 | 464.55 | 471.7 | 471.7 | -2.25 (-0.47%) | 69,909 |
| 17 Feb 2020 | INR | 504.8 | 504.8 | 455 | 473.95 | 473.95 | -22.5 (-4.53%) | 261,515 |
| 14 Feb 2020 | INR | 505.5 | 505.5 | 486 | 496.45 | 496.45 | -2.8 (-0.56%) | 124,806 |
| 13 Feb 2020 | INR | 505.65 | 506.05 | 493 | 499.25 | 499.25 | -5.4 (-1.07%) | 60,817 |
| 12 Feb 2020 | INR | 513.7 | 513.7 | 492.15 | 504.65 | 504.65 | +0.8 (+0.16%) | 107,275 |
| 11 Feb 2020 | INR | 483.5 | 512.5 | 483.5 | 503.85 | 503.85 | +22.4 (+4.65%) | 219,568 |
| 10 Feb 2020 | INR | 485 | 490 | 476 | 481.45 | 481.45 | -3.05 (-0.63%) | 31,556 |
| 7 Feb 2020 | INR | 489.8 | 495.9 | 479.65 | 484.5 | 484.5 | -5.3 (-1.08%) | 51,875 |
| 6 Feb 2020 | INR | 482 | 493.4 | 479.4 | 489.8 | 489.8 | +7.8 (+1.62%) | 31,951 |
| 5 Feb 2020 | INR | 477.6 | 486.5 | 471.55 | 482 | 482 | +4.4 (+0.92%) | 50,252 |
| 4 Feb 2020 | INR | 467.55 | 483.1 | 467.35 | 477.6 | 477.6 | +16.85 (+3.66%) | 64,829 |
| 3 Feb 2020 | INR | 441.5 | 464 | 441.5 | 460.75 | 460.75 | +20.4 (+4.63%) | 61,694 |
| 1 Feb 2020 | INR | 467.3 | 468.85 | 431.7 | 440.35 | 440.35 | -33.85 (-7.14%) | 102,791 |
| 31 Jan 2020 | INR | 487 | 490.95 | 467 | 474.2 | 474.2 | -11.5 (-2.37%) | 32,961 |
| 30 Jan 2020 | INR | 492.3 | 492.95 | 482.9 | 485.7 | 485.7 | -6.3 (-1.28%) | 28,454 |
| 29 Jan 2020 | INR | 495.3 | 498.25 | 488.25 | 492 | 492 | -1 (-0.20%) | 25,088 |
| 28 Jan 2020 | INR | 495.9 | 499.8 | 488.05 | 493 | 493 | -1.9 (-0.38%) | 25,601 |
| 27 Jan 2020 | INR | 495 | 504.55 | 491.25 | 494.9 | 494.9 | -1.9 (-0.38%) | 33,712 |
| 24 Jan 2020 | INR | 496 | 510.4 | 491.95 | 496.8 | 496.8 | +0.75 (+0.15%) | 77,843 |
| 23 Jan 2020 | INR | 487.3 | 499 | 486.95 | 496.05 | 496.05 | +8.75 (+1.80%) | 73,457 |
