| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 364.9 | 369.6 | 350.1 | 362.45 | 362.45 | +0.7 (+0.19%) | 141,307 |
| 3 Mar 2020 | INR | 379 | 387 | 350.1 | 361.75 | 361.75 | -9.35 (-2.52%) | 307,605 |
| 2 Mar 2020 | INR | 393.9 | 404 | 358 | 371.1 | 371.1 | -10.85 (-2.84%) | 202,689 |
| 28 Feb 2020 | INR | 422 | 423 | 380.05 | 381.95 | 381.95 | -52.7 (-12.12%) | 259,589 |
| 27 Feb 2020 | INR | 445.2 | 456.95 | 426.5 | 434.65 | 434.65 | -8.2 (-1.85%) | 176,163 |
| 26 Feb 2020 | INR | 447 | 464.7 | 438 | 442.85 | 442.85 | -3.9 (-0.87%) | 315,907 |
| 25 Feb 2020 | INR | 444.8 | 457.1 | 428.65 | 446.75 | 446.75 | +6.4 (+1.45%) | 336,922 |
| 24 Feb 2020 | INR | 426.7 | 463.95 | 426 | 440.35 | 440.35 | +16.4 (+3.87%) | 853,201 |
| 20 Feb 2020 | INR | 408.8 | 429.7 | 406 | 423.95 | 423.95 | +17.05 (+4.19%) | 358,640 |
| 19 Feb 2020 | INR | 404.2 | 419.5 | 402 | 406.9 | 406.9 | +4.75 (+1.18%) | 260,453 |
| 18 Feb 2020 | INR | 389.9 | 406.9 | 389.1 | 402.15 | 402.15 | +11.7 (+3.00%) | 255,760 |
| 17 Feb 2020 | INR | 393.9 | 397.5 | 385.25 | 390.45 | 390.45 | -1.75 (-0.45%) | 92,582 |
| 14 Feb 2020 | INR | 398.05 | 408.3 | 390 | 392.2 | 392.2 | -5.85 (-1.47%) | 106,015 |
| 13 Feb 2020 | INR | 403.5 | 414.45 | 387.5 | 398.05 | 398.05 | -5.15 (-1.28%) | 165,605 |
| 12 Feb 2020 | INR | 397 | 423.7 | 391 | 403.2 | 403.2 | +6.1 (+1.54%) | 533,739 |
| 11 Feb 2020 | INR | 406 | 412.05 | 393.05 | 397.1 | 397.1 | -4.2 (-1.05%) | 199,462 |
| 10 Feb 2020 | INR | 381.85 | 419.7 | 379.6 | 401.3 | 401.3 | +22.25 (+5.87%) | 696,609 |
| 7 Feb 2020 | INR | 380 | 386 | 376 | 379.05 | 379.05 | -3.45 (-0.90%) | 36,599 |
| 6 Feb 2020 | INR | 375 | 388.45 | 375 | 382.5 | 382.5 | +8 (+2.14%) | 97,471 |
| 5 Feb 2020 | INR | 379.5 | 385 | 372 | 374.5 | 374.5 | -4.05 (-1.07%) | 50,767 |
| 4 Feb 2020 | INR | 368.4 | 383.25 | 368.4 | 378.55 | 378.55 | +12.1 (+3.30%) | 84,681 |
| 3 Feb 2020 | INR | 370.7 | 372.75 | 365.25 | 366.45 | 366.45 | -9.15 (-2.44%) | 83,033 |
| 1 Feb 2020 | INR | 383 | 383.8 | 374 | 375.6 | 375.6 | -7.35 (-1.92%) | 51,351 |
| 31 Jan 2020 | INR | 378.9 | 387 | 370.1 | 382.95 | 382.95 | +5.65 (+1.50%) | 107,727 |
| 30 Jan 2020 | INR | 388.6 | 390.1 | 371.7 | 377.3 | 377.3 | -9.35 (-2.42%) | 101,728 |
| 29 Jan 2020 | INR | 388 | 392 | 385 | 386.65 | 386.65 | +1.25 (+0.32%) | 59,873 |
| 28 Jan 2020 | INR | 386.2 | 399.5 | 383.05 | 385.4 | 385.4 | -0.6 (-0.16%) | 125,902 |
| 27 Jan 2020 | INR | 385.95 | 396.9 | 383.25 | 386 | 386 | -0.2 (-0.05%) | 139,752 |
| 24 Jan 2020 | INR | 386 | 388.9 | 383 | 386.2 | 386.2 | +0.5 (+0.13%) | 75,839 |
| 23 Jan 2020 | INR | 387 | 390.4 | 382 | 385.7 | 385.7 | -0.85 (-0.22%) | 70,568 |
