| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 281.25 | 281.6 | 280.1 | 280.2 | 280.2 | -0.85 (-0.30%) | 52,129 |
| 3 Mar 2020 | INR | 279.7 | 281.7 | 278.05 | 281.05 | 281.05 | +1.65 (+0.59%) | 33,632 |
| 2 Mar 2020 | INR | 281.95 | 281.95 | 278.15 | 279.4 | 279.4 | +0.85 (+0.31%) | 121,459 |
| 28 Feb 2020 | INR | 279.1 | 280.9 | 277.7 | 278.55 | 278.55 | -2.6 (-0.92%) | 131,044 |
| 27 Feb 2020 | INR | 278.1 | 281.5 | 278.1 | 281.15 | 281.15 | +1.05 (+0.37%) | 36,690 |
| 26 Feb 2020 | INR | 281.1 | 282.55 | 279.9 | 280.1 | 280.1 | -1.05 (-0.37%) | 197,463 |
| 25 Feb 2020 | INR | 282.7 | 282.7 | 280.7 | 281.15 | 281.15 | +0.7 (+0.25%) | 27,377 |
| 24 Feb 2020 | INR | 281.55 | 283 | 280.3 | 280.45 | 280.45 | -1.05 (-0.37%) | 135,990 |
| 20 Feb 2020 | INR | 281.9 | 283.25 | 281.1 | 281.5 | 281.5 | -0.15 (-0.05%) | 38,636 |
| 19 Feb 2020 | INR | 285 | 285 | 280.3 | 281.65 | 281.65 | -0.55 (-0.19%) | 55,913 |
| 18 Feb 2020 | INR | 286.6 | 286.6 | 281.75 | 282.2 | 282.2 | -0.8 (-0.28%) | 29,067 |
| 17 Feb 2020 | INR | 287.45 | 287.45 | 282.5 | 283 | 283 | -1.1 (-0.39%) | 43,729 |
| 14 Feb 2020 | INR | 282.15 | 284.9 | 281.2 | 284.1 | 284.1 | +0.95 (+0.34%) | 39,207 |
| 13 Feb 2020 | INR | 284.65 | 286.25 | 282.5 | 283.15 | 283.15 | -2.4 (-0.84%) | 22,176 |
| 12 Feb 2020 | INR | 290 | 290 | 285 | 285.55 | 285.55 | -0.45 (-0.16%) | 100,578 |
| 11 Feb 2020 | INR | 287 | 288 | 285 | 286 | 286 | -1.05 (-0.37%) | 116,572 |
| 10 Feb 2020 | INR | 290.5 | 290.6 | 285 | 287.05 | 287.05 | -3.25 (-1.12%) | 131,465 |
| 7 Feb 2020 | INR | 286 | 294.5 | 285.1 | 290.3 | 290.3 | -2.2 (-0.75%) | 103,275 |
| 6 Feb 2020 | INR | 285.1 | 297 | 285 | 292.5 | 292.5 | +7.05 (+2.47%) | 130,661 |
| 5 Feb 2020 | INR | 280.8 | 290 | 280.35 | 285.45 | 285.45 | +4.3 (+1.53%) | 153,804 |
| 4 Feb 2020 | INR | 284 | 284.65 | 281 | 281.15 | 281.15 | +0.35 (+0.12%) | 156,884 |
| 3 Feb 2020 | INR | 280.2 | 282.45 | 280.1 | 280.8 | 280.8 | -0.75 (-0.27%) | 217,226 |
| 1 Feb 2020 | INR | 282.05 | 287 | 279 | 281.55 | 281.55 | 0.0 (0.0%) | 731,479 |
| 31 Jan 2020 | INR | 271.6 | 287 | 270.05 | 281.55 | 281.55 | +9.5 (+3.49%) | 230,434 |
| 30 Jan 2020 | INR | 270 | 282 | 269 | 272.05 | 272.05 | +5.15 (+1.93%) | 155,917 |
| 29 Jan 2020 | INR | 279 | 282.4 | 264.15 | 266.9 | 266.9 | -7.8 (-2.84%) | 119,297 |
| 28 Jan 2020 | INR | 275 | 278 | 266.75 | 274.7 | 274.7 | +3.75 (+1.38%) | 131,287 |
| 27 Jan 2020 | INR | 260.8 | 279.8 | 259.9 | 270.95 | 270.95 | +10.75 (+4.13%) | 362,099 |
| 24 Jan 2020 | INR | 239.85 | 264 | 234.95 | 260.2 | 260.2 | +21.9 (+9.19%) | 329,604 |
| 23 Jan 2020 | INR | 240 | 240 | 236.05 | 238.3 | 238.3 | +1.05 (+0.44%) | 29,081 |
