| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2020 | INR | 763 | 789 | 760 | 766.25 | 766.25 | +4.6 (+0.60%) | 1,040,000 |
| 11 Feb 2020 | INR | 777 | 781.9 | 758 | 761.65 | 761.65 | -15.05 (-1.94%) | 382,940 |
| 10 Feb 2020 | INR | 787.6 | 789.65 | 770.5 | 776.7 | 776.7 | -9.4 (-1.20%) | 281,610 |
| 7 Feb 2020 | INR | 785.2 | 789.2 | 778 | 786.1 | 786.1 | +1.75 (+0.22%) | 246,800 |
| 6 Feb 2020 | INR | 786 | 794.85 | 781 | 784.35 | 784.35 | -0.4 (-0.05%) | 352,820 |
| 5 Feb 2020 | INR | 784.7 | 795.95 | 776.55 | 784.75 | 784.75 | +7.85 (+1.01%) | 569,840 |
| 4 Feb 2020 | INR | 784.7 | 794.5 | 773.6 | 776.9 | 776.9 | -8.8 (-1.12%) | 650,240 |
| 3 Feb 2020 | INR | 754 | 794.95 | 752.45 | 785.7 | 785.7 | +42.9 (+5.78%) | 1,610,000 |
| 1 Feb 2020 | INR | 771.85 | 798 | 728.4 | 742.8 | 742.8 | -24.3 (-3.17%) | 1,210,000 |
| 31 Jan 2020 | INR | 788 | 791.5 | 764 | 767.1 | 767.1 | -16.35 (-2.09%) | 592,960 |
| 30 Jan 2020 | INR | 796.95 | 799.75 | 775 | 783.45 | 783.45 | -12.3 (-1.55%) | 402,400 |
| 29 Jan 2020 | INR | 792.95 | 804 | 792 | 795.75 | 795.75 | +5.65 (+0.72%) | 360,220 |
| 28 Jan 2020 | INR | 800.3 | 804.9 | 783.85 | 790.1 | 790.1 | -10.2 (-1.27%) | 408,370 |
| 27 Jan 2020 | INR | 804 | 813.85 | 796.65 | 800.3 | 800.3 | -5.55 (-0.69%) | 649,090 |
| 24 Jan 2020 | INR | 790 | 811 | 789.55 | 805.85 | 805.85 | +15.05 (+1.90%) | 684,110 |
| 23 Jan 2020 | INR | 785 | 802.95 | 785 | 790.8 | 790.8 | +7 (+0.89%) | 964,020 |
| 22 Jan 2020 | INR | 777.7 | 792.9 | 769.3 | 783.8 | 783.8 | +8.7 (+1.12%) | 1,000,000 |
| 21 Jan 2020 | INR | 769 | 779.5 | 766.75 | 775.1 | 775.1 | -4.5 (-0.58%) | 434,320 |
| 20 Jan 2020 | INR | 775.05 | 791.6 | 773.8 | 779.6 | 779.6 | -1.9 (-0.24%) | 456,690 |
| 17 Jan 2020 | INR | 784.95 | 788.45 | 777.4 | 781.5 | 781.5 | -3.85 (-0.49%) | 370,750 |
| 16 Jan 2020 | INR | 774.95 | 792.5 | 774 | 785.35 | 785.35 | +12.25 (+1.58%) | 1,020,000 |
| 15 Jan 2020 | INR | 761 | 777.4 | 755.05 | 773.1 | 773.1 | +13.65 (+1.80%) | 1,240,000 |
| 14 Jan 2020 | INR | 742 | 761.8 | 741.85 | 759.45 | 759.45 | +17.85 (+2.41%) | 880,950 |
| 13 Jan 2020 | INR | 740 | 744.6 | 734.15 | 741.6 | 741.6 | +7 (+0.95%) | 577,680 |
| 10 Jan 2020 | INR | 743.5 | 747 | 730 | 734.6 | 734.6 | -3.25 (-0.44%) | 758,200 |
| 9 Jan 2020 | INR | 726.75 | 756 | 726.45 | 737.85 | 737.85 | +17.5 (+2.43%) | 2,010,000 |
| 8 Jan 2020 | INR | 718 | 729.2 | 713.25 | 720.35 | 720.35 | -5.9 (-0.81%) | 477,620 |
| 7 Jan 2020 | INR | 717.1 | 737 | 717.1 | 726.25 | 726.25 | +10.7 (+1.50%) | 813,020 |
| 6 Jan 2020 | INR | 720 | 720.7 | 704.5 | 715.55 | 715.55 | -5.15 (-0.71%) | 754,520 |
| 3 Jan 2020 | INR | 726.9 | 732 | 718.2 | 720.7 | 720.7 | -6.2 (-0.85%) | 494,400 |
