| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 281.4 | 283.7 | 264.5 | 268.8 | 268.8 | -8.7 (-3.14%) | 42,993 |
| 3 Mar 2020 | INR | 284 | 284 | 273.25 | 277.5 | 277.5 | +1.75 (+0.63%) | 14,896 |
| 2 Mar 2020 | INR | 277.5 | 284.7 | 273 | 275.75 | 275.75 | -2.7 (-0.97%) | 31,274 |
| 28 Feb 2020 | INR | 280 | 285.6 | 261.05 | 278.45 | 278.45 | -5.25 (-1.85%) | 46,513 |
| 27 Feb 2020 | INR | 286.5 | 286.5 | 280.6 | 283.7 | 283.7 | -3.55 (-1.24%) | 11,713 |
| 26 Feb 2020 | INR | 288.85 | 288.85 | 280.9 | 287.25 | 287.25 | +0.8 (+0.28%) | 18,266 |
| 25 Feb 2020 | INR | 287.55 | 291.25 | 280.55 | 286.45 | 286.45 | -1 (-0.35%) | 48,123 |
| 24 Feb 2020 | INR | 288 | 298.9 | 283 | 287.45 | 287.45 | -3.2 (-1.10%) | 29,600 |
| 20 Feb 2020 | INR | 294 | 300.75 | 289.2 | 290.65 | 290.65 | +0.7 (+0.24%) | 63,171 |
| 19 Feb 2020 | INR | 285.35 | 292 | 285.35 | 289.95 | 289.95 | +4.6 (+1.61%) | 23,463 |
| 18 Feb 2020 | INR | 299 | 299 | 281.7 | 285.35 | 285.35 | -5.3 (-1.82%) | 30,202 |
| 17 Feb 2020 | INR | 283 | 300.25 | 283 | 290.65 | 290.65 | +8.5 (+3.01%) | 82,214 |
| 14 Feb 2020 | INR | 280.9 | 284.55 | 273.7 | 282.15 | 282.15 | +3.95 (+1.42%) | 32,937 |
| 13 Feb 2020 | INR | 286.9 | 287.8 | 275.5 | 278.2 | 278.2 | -3.1 (-1.10%) | 33,567 |
| 12 Feb 2020 | INR | 277 | 286.7 | 273.55 | 281.3 | 281.3 | +7.4 (+2.70%) | 45,261 |
| 11 Feb 2020 | INR | 283 | 286.5 | 272.25 | 273.9 | 273.9 | -7.3 (-2.60%) | 37,491 |
| 10 Feb 2020 | INR | 284.7 | 289.75 | 279.95 | 281.2 | 281.2 | -4.15 (-1.45%) | 24,719 |
| 7 Feb 2020 | INR | 284.6 | 289 | 272.55 | 285.35 | 285.35 | +2.15 (+0.76%) | 40,659 |
| 6 Feb 2020 | INR | 286.25 | 286.5 | 279.3 | 283.2 | 283.2 | -5.6 (-1.94%) | 23,307 |
| 5 Feb 2020 | INR | 285 | 291.55 | 284 | 288.8 | 288.8 | +5 (+1.76%) | 79,669 |
| 4 Feb 2020 | INR | 289.95 | 289.95 | 280.45 | 283.8 | 283.8 | -5.75 (-1.99%) | 17,091 |
| 3 Feb 2020 | INR | 279.45 | 301.45 | 277.95 | 289.55 | 289.55 | +9.9 (+3.54%) | 94,788 |
| 1 Feb 2020 | INR | 281.9 | 284 | 265 | 279.65 | 279.65 | -4.45 (-1.57%) | 69,540 |
| 31 Jan 2020 | INR | 271 | 294 | 269.85 | 284.1 | 284.1 | +16.55 (+6.19%) | 173,148 |
| 30 Jan 2020 | INR | 264.9 | 273 | 260.35 | 267.55 | 267.55 | +9.35 (+3.62%) | 53,603 |
| 29 Jan 2020 | INR | 261 | 262.55 | 255 | 258.2 | 258.2 | -0.5 (-0.19%) | 235,769 |
| 28 Jan 2020 | INR | 262.2 | 263.8 | 256.5 | 258.7 | 258.7 | -2.65 (-1.01%) | 21,795 |
| 27 Jan 2020 | INR | 262.95 | 266.25 | 260.1 | 261.35 | 261.35 | -0.65 (-0.25%) | 10,619 |
| 24 Jan 2020 | INR | 260.5 | 263 | 259.85 | 262 | 262 | +2.4 (+0.92%) | 9,133 |
| 23 Jan 2020 | INR | 261 | 264 | 258.15 | 259.6 | 259.6 | -1.3 (-0.50%) | 16,683 |
