| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 512.1 | 528.9 | 506.7 | 520.75 | 520.75 | +9.35 (+1.83%) | 182,952 |
| 3 Mar 2020 | INR | 494.85 | 515 | 494.85 | 511.4 | 511.4 | +16.55 (+3.34%) | 115,065 |
| 2 Mar 2020 | INR | 509 | 519.3 | 490.2 | 494.85 | 494.85 | -10.9 (-2.16%) | 121,880 |
| 28 Feb 2020 | INR | 516 | 516 | 497.15 | 505.75 | 505.75 | -13.5 (-2.60%) | 108,512 |
| 27 Feb 2020 | INR | 510.1 | 521.6 | 508.3 | 519.25 | 519.25 | +9.2 (+1.80%) | 598,429 |
| 26 Feb 2020 | INR | 504 | 520 | 504 | 510.05 | 510.05 | +5.95 (+1.18%) | 458,481 |
| 25 Feb 2020 | INR | 510.15 | 520 | 497.1 | 504.1 | 504.1 | +0.25 (+0.05%) | 267,771 |
| 24 Feb 2020 | INR | 539.6 | 539.6 | 491.9 | 503.85 | 503.85 | -95.7 (-15.96%) | 625,219 |
| 20 Feb 2020 | INR | 610 | 617 | 590.85 | 599.55 | 599.55 | -2.7 (-0.45%) | 433,032 |
| 19 Feb 2020 | INR | 550.2 | 607.05 | 550.2 | 602.25 | 602.25 | +102.05 (+20.40%) | 897,415 |
| 18 Feb 2020 | INR | 491.45 | 502.8 | 482.5 | 500.2 | 500.2 | +6.85 (+1.39%) | 145,779 |
| 17 Feb 2020 | INR | 517 | 519.2 | 492.3 | 493.35 | 493.35 | -21.1 (-4.10%) | 272,960 |
| 14 Feb 2020 | INR | 527 | 532.75 | 512.25 | 514.45 | 514.45 | -12.55 (-2.38%) | 342,214 |
| 13 Feb 2020 | INR | 549 | 549 | 525 | 527 | 527 | -17.85 (-3.28%) | 216,106 |
| 12 Feb 2020 | INR | 549 | 552.5 | 538.2 | 544.85 | 544.85 | -3.3 (-0.60%) | 111,394 |
| 11 Feb 2020 | INR | 543.05 | 551.45 | 537.9 | 548.15 | 548.15 | +6.05 (+1.12%) | 94,594 |
| 10 Feb 2020 | INR | 548.8 | 555.35 | 534.6 | 542.1 | 542.1 | -4.55 (-0.83%) | 270,857 |
| 7 Feb 2020 | INR | 524.45 | 553.2 | 514.35 | 546.65 | 546.65 | +35.85 (+7.02%) | 694,959 |
| 6 Feb 2020 | INR | 508.3 | 514.5 | 505.75 | 510.8 | 510.8 | +2.35 (+0.46%) | 264,542 |
| 5 Feb 2020 | INR | 502 | 511 | 495.05 | 508.45 | 508.45 | +13.4 (+2.71%) | 281,249 |
| 4 Feb 2020 | INR | 473.7 | 505 | 473.7 | 495.05 | 495.05 | +21.35 (+4.51%) | 202,952 |
| 3 Feb 2020 | INR | 465 | 478.75 | 465 | 473.7 | 473.7 | +6.65 (+1.42%) | 73,852 |
| 1 Feb 2020 | INR | 470.05 | 485.55 | 460.65 | 467.05 | 467.05 | -14.3 (-2.97%) | 84,283 |
| 31 Jan 2020 | INR | 483.9 | 486.75 | 477.25 | 481.35 | 481.35 | +1.05 (+0.22%) | 90,093 |
| 30 Jan 2020 | INR | 508.8 | 509.1 | 466.75 | 480.3 | 480.3 | -27 (-5.32%) | 438,785 |
| 29 Jan 2020 | INR | 506.7 | 511 | 503.65 | 507.3 | 507.3 | +3.4 (+0.67%) | 53,384 |
| 28 Jan 2020 | INR | 514 | 515 | 501.25 | 503.9 | 503.9 | -7.1 (-1.39%) | 76,654 |
| 27 Jan 2020 | INR | 503.95 | 517.5 | 500 | 511 | 511 | +9.95 (+1.99%) | 137,570 |
| 24 Jan 2020 | INR | 492.25 | 504 | 491.7 | 501.05 | 501.05 | +11.65 (+2.38%) | 156,777 |
| 23 Jan 2020 | INR | 500 | 500 | 487.8 | 489.4 | 489.4 | -8.3 (-1.67%) | 84,959 |
