| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 272.99 | 272.99 | 265.57 | 269.6 | 269.6 | +4.14 (+1.56%) | 14,626 |
| 2 Mar 2020 | INR | 259.1 | 273.18 | 259.1 | 265.46 | 265.46 | +2.36 (+0.90%) | 34,265 |
| 28 Feb 2020 | INR | 257.62 | 266.29 | 254.92 | 263.1 | 263.1 | -3.31 (-1.24%) | 169,771 |
| 27 Feb 2020 | INR | 267.09 | 272.12 | 258.8 | 266.41 | 266.41 | -6.54 (-2.40%) | 20,905 |
| 26 Feb 2020 | INR | 266.33 | 274.67 | 262.57 | 272.95 | 272.95 | +0.15 (+0.05%) | 71,192 |
| 25 Feb 2020 | INR | 277.75 | 279.88 | 264.96 | 272.8 | 272.8 | -3.88 (-1.40%) | 276,281 |
| 24 Feb 2020 | INR | 281.55 | 288.4 | 272.31 | 276.68 | 276.68 | -12.71 (-4.39%) | 261,181 |
| 20 Feb 2020 | INR | 295.17 | 306.63 | 289.16 | 289.39 | 289.39 | -3.54 (-1.21%) | 34,710 |
| 19 Feb 2020 | INR | 287.45 | 295.86 | 285.66 | 292.93 | 292.93 | +5.48 (+1.91%) | 276,564 |
| 18 Feb 2020 | INR | 287.53 | 289.12 | 283.11 | 287.45 | 287.45 | -94.65 (-24.77%) | 16,160 |
| 17 Feb 2020 | INR | 388.4 | 389.5 | 374.3 | 382.1 | 382.1 | -7 (-1.80%) | 13,665 |
| 14 Feb 2020 | INR | 389.3 | 393.45 | 386.1 | 389.1 | 389.1 | +2.05 (+0.53%) | 14,303 |
| 13 Feb 2020 | INR | 401.5 | 409.9 | 385.65 | 387.05 | 387.05 | -9.65 (-2.43%) | 56,937 |
| 12 Feb 2020 | INR | 378.95 | 400.25 | 371.35 | 396.7 | 396.7 | +14.85 (+3.89%) | 67,162 |
| 11 Feb 2020 | INR | 364 | 385 | 351 | 381.85 | 381.85 | +26.7 (+7.52%) | 388,423 |
| 10 Feb 2020 | INR | 360 | 364.85 | 348 | 355.15 | 355.15 | -2.5 (-0.70%) | 19,524 |
| 7 Feb 2020 | INR | 346.1 | 363 | 346.1 | 357.65 | 357.65 | +7.45 (+2.13%) | 26,584 |
| 6 Feb 2020 | INR | 350 | 355.9 | 340 | 350.2 | 350.2 | +0.2 (+0.06%) | 106,599 |
| 5 Feb 2020 | INR | 369.7 | 375.95 | 348 | 350 | 350 | -18.8 (-5.10%) | 290,162 |
| 4 Feb 2020 | INR | 369 | 375 | 362 | 368.8 | 368.8 | +7.25 (+2.01%) | 11,090 |
| 3 Feb 2020 | INR | 377.05 | 381.1 | 355 | 361.55 | 361.55 | -14.9 (-3.96%) | 20,260 |
| 1 Feb 2020 | INR | 388 | 393.9 | 370.9 | 376.45 | 376.45 | -15.75 (-4.02%) | 9,351 |
| 31 Jan 2020 | INR | 388.35 | 395 | 385 | 392.2 | 392.2 | +3.5 (+0.90%) | 11,726 |
| 30 Jan 2020 | INR | 390 | 396.45 | 385 | 388.7 | 388.7 | -4.5 (-1.14%) | 15,288 |
| 29 Jan 2020 | INR | 393 | 400 | 392 | 393.2 | 393.2 | +0.3 (+0.08%) | 10,587 |
| 28 Jan 2020 | INR | 405 | 405 | 390.9 | 392.9 | 392.9 | -10.9 (-2.70%) | 10,895 |
| 27 Jan 2020 | INR | 403.2 | 407 | 397.55 | 403.8 | 403.8 | -1.95 (-0.48%) | 17,636 |
| 24 Jan 2020 | INR | 415.95 | 415.95 | 402 | 405.75 | 405.75 | -5 (-1.22%) | 8,271 |
| 23 Jan 2020 | INR | 423.4 | 423.4 | 407.1 | 410.75 | 410.75 | -6.05 (-1.45%) | 20,152 |
| 22 Jan 2020 | INR | 423 | 443.85 | 414 | 416.8 | 416.8 | -0.4 (-0.10%) | 115,269 |
