| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | INR | 514 | 523.55 | 491 | 496.15 | 496.15 | -13.5 (-2.65%) | 729,206 |
| 28 Feb 2020 | INR | 506.1 | 530.25 | 492.2 | 509.65 | 509.65 | -3.35 (-0.65%) | 2,747,757 |
| 27 Feb 2020 | INR | 511.1 | 521.35 | 502.55 | 513 | 513 | -2.8 (-0.54%) | 1,504,002 |
| 26 Feb 2020 | INR | 535.4 | 542.2 | 510.15 | 515.8 | 515.8 | -26.2 (-4.83%) | 1,684,463 |
| 25 Feb 2020 | INR | 548.2 | 550.95 | 540.4 | 542 | 542 | -6 (-1.09%) | 601,461 |
| 24 Feb 2020 | INR | 549 | 563.95 | 541.25 | 548 | 548 | -2.05 (-0.37%) | 777,678 |
| 20 Feb 2020 | INR | 551.4 | 560 | 548 | 550.05 | 550.05 | -4.35 (-0.78%) | 539,812 |
| 19 Feb 2020 | INR | 537.1 | 561.5 | 535.45 | 554.4 | 554.4 | +18.9 (+3.53%) | 1,032,847 |
| 18 Feb 2020 | INR | 551.35 | 552.55 | 531.7 | 535.5 | 535.5 | -15.85 (-2.87%) | 799,197 |
| 17 Feb 2020 | INR | 561.7 | 562.2 | 548.85 | 551.35 | 551.35 | -8.85 (-1.58%) | 551,122 |
| 14 Feb 2020 | INR | 565 | 566.95 | 558.05 | 560.2 | 560.2 | -5.8 (-1.02%) | 684,950 |
| 13 Feb 2020 | INR | 570.9 | 572.95 | 564.5 | 566 | 566 | -5.2 (-0.91%) | 446,752 |
| 12 Feb 2020 | INR | 574.4 | 576.8 | 569.2 | 571.2 | 571.2 | -3.5 (-0.61%) | 526,605 |
| 11 Feb 2020 | INR | 575.95 | 581.9 | 570.9 | 574.7 | 574.7 | +2.25 (+0.39%) | 836,442 |
| 10 Feb 2020 | INR | 569.55 | 575.9 | 562.9 | 572.45 | 572.45 | -2.75 (-0.48%) | 739,211 |
| 7 Feb 2020 | INR | 583 | 588.35 | 573 | 575.2 | 575.2 | -9.6 (-1.64%) | 782,279 |
| 6 Feb 2020 | INR | 599.45 | 602.2 | 582.3 | 584.8 | 584.8 | -9.7 (-1.63%) | 1,073,812 |
| 5 Feb 2020 | INR | 566.5 | 600 | 552 | 594.5 | 594.5 | +28.15 (+4.97%) | 2,991,672 |
| 4 Feb 2020 | INR | 548 | 568 | 547.9 | 566.35 | 566.35 | +21.2 (+3.89%) | 779,973 |
| 3 Feb 2020 | INR | 540.1 | 552.95 | 540.1 | 545.15 | 545.15 | +2.4 (+0.44%) | 856,408 |
| 1 Feb 2020 | INR | 570.5 | 579 | 534.95 | 542.75 | 542.75 | -24.25 (-4.28%) | 1,066,397 |
| 31 Jan 2020 | INR | 572.8 | 578.85 | 563.1 | 567 | 567 | -5.8 (-1.01%) | 692,547 |
| 30 Jan 2020 | INR | 580 | 584.65 | 568.5 | 572.8 | 572.8 | -6.85 (-1.18%) | 1,345,292 |
| 29 Jan 2020 | INR | 575 | 581.9 | 570.45 | 579.65 | 579.65 | +7.9 (+1.38%) | 902,503 |
| 28 Jan 2020 | INR | 574.85 | 579.9 | 569 | 571.75 | 571.75 | +1.55 (+0.27%) | 1,132,177 |
| 27 Jan 2020 | INR | 559 | 574.5 | 557 | 570.2 | 570.2 | +8.85 (+1.58%) | 1,280,402 |
| 24 Jan 2020 | INR | 552.9 | 563 | 552.5 | 561.35 | 561.35 | +8.45 (+1.53%) | 1,002,863 |
| 23 Jan 2020 | INR | 549.05 | 555.35 | 547.3 | 552.9 | 552.9 | +2.6 (+0.47%) | 1,063,748 |
| 22 Jan 2020 | INR | 551 | 552.95 | 546.3 | 550.3 | 550.3 | -1.25 (-0.23%) | 628,321 |
| 21 Jan 2020 | INR | 550.5 | 554.25 | 550 | 551.55 | 551.55 | +0.6 (+0.11%) | 327,726 |
