| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 1,150.5067 | 1,170.0089 | 1,123.6089 | 1,147.3956 | 645.4103 | -2.702 (-0.23%) | 61,777 |
| 2 Mar 2020 | INR | 1,144.9956 | 1,182.0089 | 1,135.0577 | 1,150.0977 | 646.9303 | +5.689 (+0.50%) | 130,556 |
| 28 Feb 2020 | INR | 1,158.8089 | 1,158.8089 | 1,124.9956 | 1,144.4089 | 643.7303 | -23.893 (-2.05%) | 300,159 |
| 27 Feb 2020 | INR | 1,176 | 1,180.9067 | 1,163.0933 | 1,168.3023 | 657.1704 | -7.004 (-0.60%) | 126,881 |
| 26 Feb 2020 | INR | 1,180 | 1,192.9423 | 1,171.1467 | 1,175.3067 | 661.1103 | -8.036 (-0.68%) | 127,676 |
| 25 Feb 2020 | INR | 1,190.0089 | 1,197.7423 | 1,180.0533 | 1,183.3423 | 665.6304 | -14.862 (-1.24%) | 123,205 |
| 24 Feb 2020 | INR | 1,194.8444 | 1,201.9556 | 1,180 | 1,198.2044 | 673.9903 | +3.36 (+0.28%) | 127,925 |
| 20 Feb 2020 | INR | 1,198.1511 | 1,208 | 1,185.5467 | 1,194.8444 | 672.1003 | -0.8 (-0.07%) | 135,790 |
| 19 Feb 2020 | INR | 1,177.5467 | 1,199.0044 | 1,173.6533 | 1,195.6444 | 672.5503 | +15.787 (+1.34%) | 119,583 |
| 18 Feb 2020 | INR | 1,194.0089 | 1,196.8 | 1,163.2 | 1,179.8577 | 663.6703 | -18.347 (-1.53%) | 139,283 |
| 17 Feb 2020 | INR | 1,200 | 1,214.1511 | 1,184.9956 | 1,198.2044 | 673.9903 | +0.551 (+0.05%) | 181,166 |
| 14 Feb 2020 | INR | 1,193.2444 | 1,210.8977 | 1,184.9956 | 1,197.6533 | 673.6803 | -0.747 (-0.06%) | 118,321 |
| 13 Feb 2020 | INR | 1,219.8933 | 1,219.8933 | 1,180.9956 | 1,198.4 | 674.1003 | -12.302 (-1.02%) | 115,656 |
| 12 Feb 2020 | INR | 1,243.0044 | 1,264.9956 | 1,201.0489 | 1,210.7023 | 681.0204 | -7.2 (-0.59%) | 272,069 |
| 11 Feb 2020 | INR | 1,200.9956 | 1,230.0089 | 1,200 | 1,217.9023 | 685.0704 | +19.645 (+1.64%) | 189,029 |
| 10 Feb 2020 | INR | 1,204 | 1,207.2 | 1,183.0044 | 1,198.2577 | 674.0203 | -1.547 (-0.13%) | 117,407 |
| 7 Feb 2020 | INR | 1,200 | 1,210.2044 | 1,190.0089 | 1,199.8044 | 674.8903 | +2.311 (+0.19%) | 147,459 |
| 6 Feb 2020 | INR | 1,209.6533 | 1,209.6533 | 1,184.9956 | 1,197.4933 | 673.5903 | +2.951 (+0.25%) | 34,890 |
| 5 Feb 2020 | INR | 1,198.0089 | 1,209.2977 | 1,175.0044 | 1,194.5423 | 671.9304 | +8.8 (+0.74%) | 78,218 |
| 4 Feb 2020 | INR | 1,179.1467 | 1,213.6533 | 1,168.8533 | 1,185.7423 | 666.9804 | +19.147 (+1.64%) | 117,553 |
| 3 Feb 2020 | INR | 1,145.6533 | 1,192.8533 | 1,122.0089 | 1,166.5956 | 656.2104 | -881.938 (-43.05%) | 80,520 |
| 1 Feb 2020 | INR | 2,159.9111 | 2,167.1111 | 2,028.4444 | 2,048.5333 | 1,152.3006 | +825.191 (+67.45%) | 131,073 |
| 31 Jan 2020 | INR | 1,203.0933 | 1,244.9956 | 1,195.0044 | 1,223.3423 | 688.1304 | +20.445 (+1.70%) | 249,279 |
| 30 Jan 2020 | INR | 1,196.3023 | 1,206.0089 | 1,186.0089 | 1,202.8977 | 676.6303 | +15.04 (+1.27%) | 141,020 |
| 29 Jan 2020 | INR | 1,222.0089 | 1,244.9956 | 1,176.0533 | 1,187.8577 | 668.1703 | -41.493 (-3.38%) | 249,358 |
| 28 Jan 2020 | INR | 1,155.0044 | 1,250.0089 | 1,155.0044 | 1,229.3511 | 691.5103 | +80.942 (+7.05%) | 754,604 |
| 27 Jan 2020 | INR | 1,114.8977 | 1,164.9956 | 1,107.3956 | 1,148.4089 | 645.9803 | +42.862 (+3.88%) | 435,576 |
| 24 Jan 2020 | INR | 1,104.9956 | 1,114.0977 | 1,091.6977 | 1,105.5467 | 621.8703 | +6.151 (+0.56%) | 254,741 |
| 23 Jan 2020 | INR | 1,100.9956 | 1,108.4977 | 1,091.0933 | 1,099.3956 | 618.4103 | +11.396 (+1.05%) | 140,801 |
| 22 Jan 2020 | INR | 1,100 | 1,105.9556 | 1,076.0533 | 1,088 | 612.0003 | -6.293 (-0.58%) | 126,392 |
