| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 458.5 | 461.05 | 441.65 | 445.25 | 445.25 | -10.3 (-2.26%) | 40,446 |
| 3 Mar 2020 | INR | 457 | 462.7 | 447.95 | 455.55 | 455.55 | +0.45 (+0.10%) | 68,745 |
| 2 Mar 2020 | INR | 477 | 485.25 | 448.5 | 455.1 | 455.1 | -15.5 (-3.29%) | 74,453 |
| 28 Feb 2020 | INR | 478.9 | 478.9 | 454 | 470.6 | 470.6 | -10.65 (-2.21%) | 96,070 |
| 27 Feb 2020 | INR | 474.85 | 483.35 | 466.5 | 481.25 | 481.25 | +5.85 (+1.23%) | 36,310 |
| 26 Feb 2020 | INR | 488 | 488.65 | 471.25 | 475.4 | 475.4 | -5.6 (-1.16%) | 46,584 |
| 25 Feb 2020 | INR | 490 | 490 | 475.1 | 481 | 481 | -5.95 (-1.22%) | 30,967 |
| 24 Feb 2020 | INR | 493 | 500.65 | 484 | 486.95 | 486.95 | -8 (-1.62%) | 35,030 |
| 20 Feb 2020 | INR | 490 | 503.65 | 490 | 494.95 | 494.95 | +5.65 (+1.15%) | 44,790 |
| 19 Feb 2020 | INR | 474 | 490.85 | 470.6 | 489.3 | 489.3 | +17.4 (+3.69%) | 56,111 |
| 18 Feb 2020 | INR | 475 | 475 | 466 | 471.9 | 471.9 | -1.9 (-0.40%) | 26,217 |
| 17 Feb 2020 | INR | 485 | 485 | 467.3 | 473.8 | 473.8 | -7.25 (-1.51%) | 22,247 |
| 14 Feb 2020 | INR | 480 | 484 | 478.1 | 481.05 | 481.05 | +2 (+0.42%) | 25,504 |
| 13 Feb 2020 | INR | 480.2 | 481.05 | 472 | 479.05 | 479.05 | -1.05 (-0.22%) | 45,540 |
| 12 Feb 2020 | INR | 481 | 485.7 | 474.4 | 480.1 | 480.1 | -1.95 (-0.40%) | 32,239 |
| 11 Feb 2020 | INR | 485 | 490.45 | 474.1 | 482.05 | 482.05 | -2.1 (-0.43%) | 34,570 |
| 10 Feb 2020 | INR | 495.5 | 495.5 | 480.25 | 484.15 | 484.15 | -11.45 (-2.31%) | 37,315 |
| 7 Feb 2020 | INR | 489.6 | 505.1 | 487.9 | 495.6 | 495.6 | +7.5 (+1.54%) | 60,158 |
| 6 Feb 2020 | INR | 480 | 500.4 | 479.85 | 488.1 | 488.1 | +11.05 (+2.32%) | 131,382 |
| 5 Feb 2020 | INR | 472.8 | 481.55 | 469.5 | 477.05 | 477.05 | +6.75 (+1.44%) | 1,384,979 |
| 4 Feb 2020 | INR | 454.8 | 474.25 | 445.65 | 470.3 | 470.3 | +24.2 (+5.42%) | 126,528 |
| 3 Feb 2020 | INR | 449.1 | 462.8 | 436.6 | 446.1 | 446.1 | -9 (-1.98%) | 362,005 |
| 1 Feb 2020 | INR | 512 | 515 | 444 | 455.1 | 455.1 | -55.85 (-10.93%) | 1,026,904 |
| 31 Jan 2020 | INR | 530 | 530 | 509 | 510.95 | 510.95 | -11.15 (-2.14%) | 34,473 |
| 30 Jan 2020 | INR | 530 | 530 | 514 | 522.1 | 522.1 | -5.05 (-0.96%) | 38,141 |
| 29 Jan 2020 | INR | 530 | 533 | 520.45 | 527.15 | 527.15 | +0.45 (+0.09%) | 56,200 |
| 28 Jan 2020 | INR | 526 | 533.75 | 524.45 | 526.7 | 526.7 | +0.7 (+0.13%) | 29,294 |
| 27 Jan 2020 | INR | 521 | 533.05 | 516.55 | 526 | 526 | +6.25 (+1.20%) | 80,633 |
| 24 Jan 2020 | INR | 506 | 521.8 | 505 | 519.75 | 519.75 | +12.35 (+2.43%) | 79,221 |
| 23 Jan 2020 | INR | 506.55 | 514.6 | 505.2 | 507.4 | 507.4 | +0.85 (+0.17%) | 128,283 |
