| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 266.2 | 266.3 | 263.4 | 265.7 | 132.85 | -1.85 (-0.69%) | 3,288 |
| 3 Mar 2020 | INR | 268.5 | 269.8 | 260.55 | 267.55 | 133.775 | -0.95 (-0.35%) | 3,338 |
| 2 Mar 2020 | INR | 270.2 | 274 | 266.05 | 268.5 | 134.25 | +3.65 (+1.38%) | 4,843 |
| 28 Feb 2020 | INR | 260.8 | 271.8 | 258.35 | 264.85 | 132.425 | -5.8 (-2.14%) | 11,399 |
| 27 Feb 2020 | INR | 268.1 | 278.8 | 265.8 | 270.65 | 135.325 | -1.1 (-0.40%) | 6,032 |
| 26 Feb 2020 | INR | 268.5 | 274.05 | 266.1 | 271.75 | 135.875 | +0.5 (+0.18%) | 2,227 |
| 25 Feb 2020 | INR | 280 | 280 | 265.8 | 271.25 | 135.625 | -7.65 (-2.74%) | 7,873 |
| 24 Feb 2020 | INR | 277 | 282 | 276.45 | 278.9 | 139.45 | -1.5 (-0.53%) | 1,893 |
| 20 Feb 2020 | INR | 282.25 | 282.6 | 279.4 | 280.4 | 140.2 | -4.95 (-1.73%) | 1,889 |
| 19 Feb 2020 | INR | 289 | 289 | 280.1 | 285.35 | 142.675 | +0.15 (+0.05%) | 8,752 |
| 18 Feb 2020 | INR | 282.45 | 286.35 | 266 | 285.2 | 142.6 | +2.9 (+1.03%) | 6,793 |
| 17 Feb 2020 | INR | 282 | 284.8 | 279.65 | 282.3 | 141.15 | +5.6 (+2.02%) | 5,394 |
| 14 Feb 2020 | INR | 281 | 281.75 | 259.05 | 276.7 | 138.35 | -4.35 (-1.55%) | 12,620 |
| 13 Feb 2020 | INR | 282.95 | 283.7 | 279.1 | 281.05 | 140.525 | +3.2 (+1.15%) | 3,503 |
| 12 Feb 2020 | INR | 280.05 | 284.6 | 277.6 | 277.85 | 138.925 | -0.4 (-0.14%) | 7,614 |
| 11 Feb 2020 | INR | 280.6 | 284 | 277.7 | 278.25 | 139.125 | +0.25 (+0.09%) | 5,038 |
| 10 Feb 2020 | INR | 283 | 283 | 275.5 | 278 | 139 | -4.25 (-1.51%) | 3,781 |
| 7 Feb 2020 | INR | 284 | 285 | 281.15 | 282.25 | 141.125 | +0.1 (+0.04%) | 2,348 |
| 6 Feb 2020 | INR | 283.1 | 285.9 | 280.25 | 282.15 | 141.075 | -1.2 (-0.42%) | 5,751 |
| 5 Feb 2020 | INR | 281.3 | 285.35 | 279.95 | 283.35 | 141.675 | +2.15 (+0.76%) | 7,347 |
| 4 Feb 2020 | INR | 298.9 | 298.9 | 278.6 | 281.2 | 140.6 | +0.35 (+0.12%) | 10,371 |
| 3 Feb 2020 | INR | 285 | 286.4 | 273.6 | 280.85 | 140.425 | -9.25 (-3.19%) | 17,965 |
| 1 Feb 2020 | INR | 305.1 | 308.7 | 277.35 | 290.1 | 145.05 | -11.1 (-3.69%) | 15,094 |
| 31 Jan 2020 | INR | 307 | 311 | 299.25 | 301.2 | 150.6 | -3.45 (-1.13%) | 19,367 |
| 30 Jan 2020 | INR | 301.05 | 311.05 | 300.35 | 304.65 | 152.325 | +6.65 (+2.23%) | 26,402 |
| 29 Jan 2020 | INR | 293.05 | 302.4 | 292 | 298 | 149 | +5.8 (+1.98%) | 7,735 |
| 28 Jan 2020 | INR | 292 | 295.5 | 285.9 | 292.2 | 146.1 | -0.05 (-0.02%) | 8,161 |
| 27 Jan 2020 | INR | 292.5 | 298.15 | 289 | 292.25 | 146.125 | +0.35 (+0.12%) | 4,193 |
| 24 Jan 2020 | INR | 289.9 | 292.95 | 287.45 | 291.9 | 145.95 | +1.25 (+0.43%) | 4,001 |
| 23 Jan 2020 | INR | 288.65 | 294 | 288.35 | 290.65 | 145.325 | +2 (+0.69%) | 3,564 |
