| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 275.2 | 275.9 | 271 | 272.6 | 272.6 | -2.55 (-0.93%) | 8,687 |
| 2 Mar 2020 | INR | 271.45 | 277.9 | 270 | 275.15 | 275.15 | +0.5 (+0.18%) | 9,079 |
| 28 Feb 2020 | INR | 275.9 | 280.75 | 265.05 | 274.65 | 274.65 | -3.2 (-1.15%) | 8,425 |
| 27 Feb 2020 | INR | 289 | 289 | 270.15 | 277.85 | 277.85 | -1.9 (-0.68%) | 12,862 |
| 26 Feb 2020 | INR | 278.65 | 282.5 | 270 | 279.75 | 279.75 | -0.4 (-0.14%) | 7,528 |
| 25 Feb 2020 | INR | 271.7 | 283.95 | 269.7 | 280.15 | 280.15 | +0.2 (+0.07%) | 2,372 |
| 24 Feb 2020 | INR | 275 | 286.55 | 269.65 | 279.95 | 279.95 | -0.3 (-0.11%) | 5,350 |
| 20 Feb 2020 | INR | 278.6 | 289.9 | 274 | 280.25 | 280.25 | +3.4 (+1.23%) | 3,917 |
| 19 Feb 2020 | INR | 280 | 287.95 | 272.05 | 276.85 | 276.85 | -1.45 (-0.52%) | 6,471 |
| 18 Feb 2020 | INR | 270 | 282.95 | 264.85 | 278.3 | 278.3 | +0.75 (+0.27%) | 15,503 |
| 17 Feb 2020 | INR | 280.3 | 282.5 | 272.45 | 277.55 | 277.55 | -1 (-0.36%) | 3,027 |
| 14 Feb 2020 | INR | 283 | 283 | 268.05 | 278.55 | 278.55 | +1.7 (+0.61%) | 4,617 |
| 13 Feb 2020 | INR | 274.05 | 280.05 | 272 | 276.85 | 276.85 | +0.05 (+0.02%) | 6,626 |
| 12 Feb 2020 | INR | 272.7 | 279.8 | 272.7 | 276.8 | 276.8 | +1.3 (+0.47%) | 3,806 |
| 11 Feb 2020 | INR | 279 | 284 | 271 | 275.5 | 275.5 | -3.4 (-1.22%) | 5,703 |
| 10 Feb 2020 | INR | 275 | 281 | 268 | 278.9 | 278.9 | -0.1 (-0.04%) | 6,052 |
| 7 Feb 2020 | INR | 282 | 282 | 271.4 | 279 | 279 | +2 (+0.72%) | 12,756 |
| 6 Feb 2020 | INR | 273.65 | 284.7 | 269.65 | 277 | 277 | +3.35 (+1.22%) | 7,996 |
| 5 Feb 2020 | INR | 267.9 | 278 | 255 | 273.65 | 273.65 | +9.15 (+3.46%) | 8,986 |
| 4 Feb 2020 | INR | 260 | 267.95 | 249 | 264.5 | 264.5 | +5.15 (+1.99%) | 16,070 |
| 3 Feb 2020 | INR | 262.65 | 278.95 | 250.55 | 259.35 | 259.35 | -3.9 (-1.48%) | 4,952 |
| 1 Feb 2020 | INR | 268.65 | 268.65 | 260 | 263.25 | 263.25 | -1.1 (-0.42%) | 4,385 |
| 31 Jan 2020 | INR | 263.35 | 270 | 260.05 | 264.35 | 264.35 | +1.25 (+0.48%) | 4,298 |
| 30 Jan 2020 | INR | 264 | 269 | 260 | 263.1 | 263.1 | +1.75 (+0.67%) | 6,851 |
| 29 Jan 2020 | INR | 271.95 | 276.85 | 252.55 | 261.35 | 261.35 | -7.5 (-2.79%) | 16,630 |
| 28 Jan 2020 | INR | 281.95 | 281.95 | 264.5 | 268.85 | 268.85 | -9.4 (-3.38%) | 9,956 |
| 27 Jan 2020 | INR | 294.95 | 300.95 | 274.55 | 278.25 | 278.25 | -13.65 (-4.68%) | 19,490 |
| 24 Jan 2020 | INR | 288.1 | 297.5 | 288.1 | 291.9 | 291.9 | +0.35 (+0.12%) | 6,043 |
| 23 Jan 2020 | INR | 292.5 | 292.5 | 288.1 | 291.55 | 291.55 | +3.2 (+1.11%) | 1,801 |
| 22 Jan 2020 | INR | 282.05 | 298.4 | 274.65 | 288.35 | 288.35 | +6.65 (+2.36%) | 6,832 |
