| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 530.05 | 536.1 | 511.6 | 523.95 | 523.95 | -4.15 (-0.79%) | 956,846 |
| 3 Mar 2020 | INR | 556.55 | 563.3 | 500.3 | 528.1 | 528.1 | -18.05 (-3.30%) | 6,905 |
| 2 Mar 2020 | INR | 538 | 554.7 | 536.6 | 546.15 | 546.15 | +17.65 (+3.34%) | 5,673 |
| 28 Feb 2020 | INR | 545.5 | 555 | 522.35 | 528.5 | 528.5 | -38.2 (-6.74%) | 6,278 |
| 27 Feb 2020 | INR | 549 | 577 | 543 | 566.7 | 566.7 | +15.6 (+2.83%) | 5,333 |
| 26 Feb 2020 | INR | 546.25 | 560 | 544.6 | 551.1 | 551.1 | +0.25 (+0.05%) | 2,519 |
| 25 Feb 2020 | INR | 549.6 | 561 | 535 | 550.85 | 550.85 | +5.95 (+1.09%) | 5,089 |
| 24 Feb 2020 | INR | 510 | 562.9 | 510 | 544.9 | 544.9 | +38.95 (+7.70%) | 40,670 |
| 20 Feb 2020 | INR | 493 | 511.4 | 489.95 | 505.95 | 505.95 | +11.15 (+2.25%) | 2,589 |
| 19 Feb 2020 | INR | 490.6 | 497 | 489.55 | 494.8 | 494.8 | +7.25 (+1.49%) | 1,213 |
| 18 Feb 2020 | INR | 495 | 498.5 | 481.05 | 487.55 | 487.55 | -11.45 (-2.29%) | 2,665 |
| 17 Feb 2020 | INR | 503 | 503 | 492.25 | 499 | 499 | -3.65 (-0.73%) | 3,426 |
| 14 Feb 2020 | INR | 504 | 505.6 | 500 | 502.65 | 502.65 | +0.55 (+0.11%) | 2,088 |
| 13 Feb 2020 | INR | 516.55 | 517 | 497.75 | 502.1 | 502.1 | -14.15 (-2.74%) | 1,762 |
| 12 Feb 2020 | INR | 517 | 519 | 511.05 | 516.25 | 516.25 | -2.6 (-0.50%) | 1,320 |
| 11 Feb 2020 | INR | 534.9 | 534.9 | 503.65 | 518.85 | 518.85 | -3.1 (-0.59%) | 5,053 |
| 10 Feb 2020 | INR | 525.45 | 525.45 | 518 | 521.95 | 521.95 | -3.05 (-0.58%) | 539 |
| 7 Feb 2020 | INR | 532.9 | 536 | 521.15 | 525 | 525 | -10.1 (-1.89%) | 102,830 |
| 6 Feb 2020 | INR | 524.55 | 540 | 505.05 | 535.1 | 535.1 | +11 (+2.10%) | 5,614 |
| 5 Feb 2020 | INR | 524.55 | 537.9 | 515 | 524.1 | 524.1 | +2.85 (+0.55%) | 4,015 |
| 4 Feb 2020 | INR | 489.25 | 524.45 | 489.25 | 521.25 | 521.25 | +32 (+6.54%) | 2,694 |
| 3 Feb 2020 | INR | 499.8 | 505.9 | 487.95 | 489.25 | 489.25 | -15.35 (-3.04%) | 468 |
| 1 Feb 2020 | INR | 519.8 | 519.8 | 500.1 | 504.6 | 504.6 | -6.6 (-1.29%) | 576 |
| 31 Jan 2020 | INR | 501.55 | 515.55 | 500.5 | 511.2 | 511.2 | +10.2 (+2.04%) | 2,007 |
| 30 Jan 2020 | INR | 485 | 504.95 | 482.65 | 501 | 501 | +15.4 (+3.17%) | 2,242 |
| 29 Jan 2020 | INR | 507 | 507 | 478.5 | 485.6 | 485.6 | -29.15 (-5.66%) | 4,325 |
| 28 Jan 2020 | INR | 527.3 | 530 | 506.55 | 514.75 | 514.75 | -6.8 (-1.30%) | 1,300 |
| 27 Jan 2020 | INR | 519.45 | 525.45 | 516.85 | 521.55 | 521.55 | +1.3 (+0.25%) | 1,116 |
| 24 Jan 2020 | INR | 518.35 | 525.35 | 518.35 | 520.25 | 520.25 | +0.35 (+0.07%) | 917 |
| 23 Jan 2020 | INR | 522.75 | 525.3 | 518.3 | 519.9 | 519.9 | -3.8 (-0.73%) | 1,218 |
