| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 1,780.05 | 1,818 | 1,767 | 1,800.55 | 1,800.55 | +13.75 (+0.77%) | 1,390,000 |
| 2 Mar 2020 | INR | 1,815.1 | 1,837.45 | 1,769.25 | 1,786.8 | 1,786.8 | -11.15 (-0.62%) | 1,220,000 |
| 28 Feb 2020 | INR | 1,820 | 1,842.1 | 1,783.15 | 1,797.95 | 1,797.95 | -45.85 (-2.49%) | 2,960,000 |
| 27 Feb 2020 | INR | 1,829.85 | 1,852 | 1,810.45 | 1,843.8 | 1,843.8 | +17.15 (+0.94%) | 1,640,000 |
| 26 Feb 2020 | INR | 1,826 | 1,845 | 1,820 | 1,826.65 | 1,826.65 | +0.55 (+0.03%) | 1,910,000 |
| 25 Feb 2020 | INR | 1,838.4 | 1,843.55 | 1,820.2 | 1,826.1 | 1,826.1 | +7.15 (+0.39%) | 897,260 |
| 24 Feb 2020 | INR | 1,845.25 | 1,853 | 1,814 | 1,818.95 | 1,818.95 | -23.3 (-1.26%) | 1,310,000 |
| 20 Feb 2020 | INR | 1,883 | 1,886 | 1,839.05 | 1,842.25 | 1,842.25 | -42.65 (-2.26%) | 1,400,000 |
| 19 Feb 2020 | INR | 1,870.1 | 1,892.75 | 1,851.35 | 1,884.9 | 1,884.9 | +21.25 (+1.14%) | 723,350 |
| 18 Feb 2020 | INR | 1,879.9 | 1,879.9 | 1,861 | 1,863.65 | 1,863.65 | -17.75 (-0.94%) | 683,420 |
| 17 Feb 2020 | INR | 1,879.9 | 1,893.5 | 1,870.6 | 1,881.4 | 1,881.4 | +4.35 (+0.23%) | 676,580 |
| 14 Feb 2020 | INR | 1,876.5 | 1,899.65 | 1,870 | 1,877.05 | 1,877.05 | +3 (+0.16%) | 771,460 |
| 13 Feb 2020 | INR | 1,889 | 1,901.95 | 1,868.05 | 1,874.05 | 1,874.05 | -19.65 (-1.04%) | 638,880 |
| 12 Feb 2020 | INR | 1,880 | 1,916.7 | 1,878.2 | 1,893.7 | 1,893.7 | +15.6 (+0.83%) | 1,620,000 |
| 11 Feb 2020 | INR | 1,880 | 1,894.5 | 1,872.75 | 1,878.1 | 1,878.1 | +8.6 (+0.46%) | 1,090,000 |
| 10 Feb 2020 | INR | 1,867 | 1,872.75 | 1,837.2 | 1,869.5 | 1,869.5 | +10.8 (+0.58%) | 747,710 |
| 7 Feb 2020 | INR | 1,856.8 | 1,876.5 | 1,850.6 | 1,858.7 | 1,858.7 | +1.9 (+0.10%) | 632,860 |
| 6 Feb 2020 | INR | 1,878 | 1,882.4 | 1,845 | 1,856.8 | 1,856.8 | -16.7 (-0.89%) | 995,390 |
| 5 Feb 2020 | INR | 1,889 | 1,890 | 1,866.15 | 1,873.5 | 1,873.5 | -17.8 (-0.94%) | 1,340,000 |
| 4 Feb 2020 | INR | 1,870 | 1,896.75 | 1,855.05 | 1,891.3 | 1,891.3 | +23.65 (+1.27%) | 1,830,000 |
| 3 Feb 2020 | INR | 1,768.8 | 1,872.9 | 1,765 | 1,867.65 | 1,867.65 | +112.3 (+6.40%) | 2,850,000 |
| 1 Feb 2020 | INR | 1,802 | 1,817.6 | 1,747.55 | 1,755.35 | 1,755.35 | -40.3 (-2.24%) | 750,220 |
| 31 Jan 2020 | INR | 1,810 | 1,824 | 1,788.7 | 1,795.65 | 1,795.65 | -9.35 (-0.52%) | 1,170,000 |
| 30 Jan 2020 | INR | 1,800 | 1,808.9 | 1,786 | 1,805 | 1,805 | +8.05 (+0.45%) | 1,010,000 |
| 29 Jan 2020 | INR | 1,787 | 1,803.85 | 1,781 | 1,796.95 | 1,796.95 | +17.85 (+1.00%) | 873,810 |
| 28 Jan 2020 | INR | 1,794 | 1,794 | 1,773 | 1,779.1 | 1,779.1 | -9.25 (-0.52%) | 873,290 |
| 27 Jan 2020 | INR | 1,787 | 1,805.75 | 1,780 | 1,788.35 | 1,788.35 | +1.55 (+0.09%) | 969,050 |
| 24 Jan 2020 | INR | 1,783.65 | 1,799.9 | 1,780.25 | 1,786.8 | 1,786.8 | +10.7 (+0.60%) | 1,200,000 |
| 23 Jan 2020 | INR | 1,779 | 1,789 | 1,757.1 | 1,776.1 | 1,776.1 | -3.15 (-0.18%) | 1,890,000 |
| 22 Jan 2020 | INR | 1,815 | 1,818.7 | 1,766.85 | 1,779.25 | 1,779.25 | -31.5 (-1.74%) | 3,420,000 |
