| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 1,770 | 1,809 | 1,686.55 | 1,739.3 | 347.86 | +16.05 (+0.93%) | 21,580,000 |
| 2 Mar 2020 | INR | 1,810 | 1,873.7 | 1,636.45 | 1,723.25 | 344.65 | -20.55 (-1.18%) | 24,520,000 |
| 28 Feb 2020 | INR | 1,842 | 1,865.9 | 1,731.3 | 1,743.8 | 348.76 | -165.6 (-8.67%) | 25,450,000 |
| 27 Feb 2020 | INR | 1,967 | 1,970 | 1,888.8 | 1,909.4 | 381.88 | -42.25 (-2.16%) | 17,380,000 |
| 26 Feb 2020 | INR | 1,959 | 1,983.7 | 1,940 | 1,951.65 | 390.33 | -0.3 (-0.02%) | 18,440,000 |
| 25 Feb 2020 | INR | 1,923.3 | 1,994 | 1,917 | 1,951.95 | 390.39 | +28.45 (+1.48%) | 28,820,000 |
| 24 Feb 2020 | INR | 1,900 | 1,989.9 | 1,812 | 1,923.5 | 384.7 | -6.55 (-0.34%) | 49,290,000 |
| 20 Feb 2020 | INR | 1,870 | 1,977 | 1,862.05 | 1,930.05 | 386.01 | +98.15 (+5.36%) | 60,260,000 |
| 19 Feb 2020 | INR | 1,666.3 | 1,872.7 | 1,658.4 | 1,831.9 | 366.38 | +193.3 (+11.80%) | 66,560,000 |
| 18 Feb 2020 | INR | 1,515 | 1,648 | 1,485 | 1,638.6 | 327.72 | +119.95 (+7.90%) | 37,930,000 |
| 17 Feb 2020 | INR | 1,564.9 | 1,565 | 1,510 | 1,518.65 | 303.73 | -38.75 (-2.49%) | 7,840,000 |
| 14 Feb 2020 | INR | 1,599 | 1,603.9 | 1,548.6 | 1,557.4 | 311.48 | -22.95 (-1.45%) | 16,650,000 |
| 13 Feb 2020 | INR | 1,583.5 | 1,609.8 | 1,515.35 | 1,580.35 | 316.07 | +165.1 (+11.67%) | 56,910,000 |
| 12 Feb 2020 | INR | 1,395 | 1,450 | 1,350 | 1,415.25 | 283.05 | +7.25 (+0.51%) | 26,710,000 |
| 11 Feb 2020 | INR | 1,495.2 | 1,505 | 1,378.6 | 1,408 | 281.6 | -72.2 (-4.88%) | 14,450,000 |
| 10 Feb 2020 | INR | 1,523.9 | 1,538 | 1,466 | 1,480.2 | 296.04 | -33.3 (-2.20%) | 14,950,000 |
| 7 Feb 2020 | INR | 1,500 | 1,528 | 1,482 | 1,513.5 | 302.7 | +9.2 (+0.61%) | 11,900,000 |
| 6 Feb 2020 | INR | 1,532 | 1,563 | 1,472 | 1,504.3 | 300.86 | -4.25 (-0.28%) | 27,970,000 |
| 5 Feb 2020 | INR | 1,457 | 1,547.8 | 1,441 | 1,508.55 | 301.71 | +95.9 (+6.79%) | 54,800,000 |
| 4 Feb 2020 | INR | 1,290 | 1,438 | 1,286 | 1,412.65 | 282.53 | +161.8 (+12.94%) | 32,970,000 |
| 3 Feb 2020 | INR | 1,194.35 | 1,263 | 1,186.05 | 1,250.85 | 250.17 | +60.5 (+5.08%) | 14,260,000 |
| 1 Feb 2020 | INR | 1,241 | 1,333 | 1,168.2 | 1,190.35 | 238.07 | -19.95 (-1.65%) | 58,250,000 |
| 31 Jan 2020 | INR | 1,152.1 | 1,235 | 1,146.05 | 1,210.3 | 242.06 | +73.15 (+6.43%) | 16,630,000 |
| 30 Jan 2020 | INR | 1,132.8 | 1,164 | 1,116.05 | 1,137.15 | 227.43 | +20.75 (+1.86%) | 19,070,000 |
| 29 Jan 2020 | INR | 1,072.5 | 1,129.9 | 1,063.5 | 1,116.4 | 223.28 | +67.7 (+6.46%) | 14,390,000 |
| 28 Jan 2020 | INR | 1,013.6 | 1,059.9 | 1,010.15 | 1,048.7 | 209.74 | +41.1 (+4.08%) | 6,510,000 |
| 27 Jan 2020 | INR | 1,001.9 | 1,017.45 | 995 | 1,007.6 | 201.52 | +4.9 (+0.49%) | 2,760,000 |
| 24 Jan 2020 | INR | 1,000 | 1,012.6 | 992.1 | 1,002.7 | 200.54 | +7.2 (+0.72%) | 2,430,000 |
| 23 Jan 2020 | INR | 998.6 | 1,000.75 | 989 | 995.5 | 199.1 | -1.35 (-0.14%) | 1,630,000 |
| 22 Jan 2020 | INR | 990 | 1,006 | 987 | 996.85 | 199.37 | +14.1 (+1.43%) | 2,970,000 |
