| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 483.1 | 494.75 | 483 | 486.2 | 486.2 | +3.1 (+0.64%) | 23,160 |
| 2 Mar 2020 | INR | 498.5 | 510.35 | 472 | 483.1 | 483.1 | -10.45 (-2.12%) | 46,938 |
| 28 Feb 2020 | INR | 502 | 506.5 | 491.5 | 493.55 | 493.55 | -18.85 (-3.68%) | 119,505 |
| 27 Feb 2020 | INR | 523 | 523 | 503.5 | 512.4 | 512.4 | -3.4 (-0.66%) | 53,083 |
| 26 Feb 2020 | INR | 516.45 | 529.8 | 507 | 515.8 | 515.8 | -0.65 (-0.13%) | 61,452 |
| 25 Feb 2020 | INR | 520 | 523.95 | 510.1 | 516.45 | 516.45 | +2.25 (+0.44%) | 50,970 |
| 24 Feb 2020 | INR | 531.15 | 534.95 | 510 | 514.2 | 514.2 | -16.95 (-3.19%) | 53,143 |
| 20 Feb 2020 | INR | 543.7 | 545.5 | 527.95 | 531.15 | 531.15 | -11.45 (-2.11%) | 49,399 |
| 19 Feb 2020 | INR | 523.55 | 547 | 523.55 | 542.6 | 542.6 | +19.95 (+3.82%) | 86,368 |
| 18 Feb 2020 | INR | 536.4 | 536.8 | 513.5 | 522.65 | 522.65 | -17.1 (-3.17%) | 89,790 |
| 17 Feb 2020 | INR | 521.15 | 562.5 | 516.25 | 539.75 | 539.75 | +18.6 (+3.57%) | 350,837 |
| 14 Feb 2020 | INR | 525.15 | 537.45 | 515.1 | 521.15 | 521.15 | -10.8 (-2.03%) | 88,368 |
| 13 Feb 2020 | INR | 541.6 | 547.7 | 526.05 | 531.95 | 531.95 | -5.45 (-1.01%) | 55,302 |
| 12 Feb 2020 | INR | 553 | 564 | 535.05 | 537.4 | 537.4 | -15.15 (-2.74%) | 57,773 |
| 11 Feb 2020 | INR | 549.7 | 562 | 548.3 | 552.55 | 552.55 | +8.35 (+1.53%) | 87,069 |
| 10 Feb 2020 | INR | 565.6 | 565.6 | 540.2 | 544.2 | 544.2 | -16.55 (-2.95%) | 42,945 |
| 7 Feb 2020 | INR | 566 | 574 | 556 | 560.75 | 560.75 | -0.95 (-0.17%) | 52,265 |
| 6 Feb 2020 | INR | 553.75 | 566.9 | 553.75 | 561.7 | 561.7 | +6.45 (+1.16%) | 50,114 |
| 5 Feb 2020 | INR | 545 | 559.5 | 540.15 | 555.25 | 555.25 | +14.7 (+2.72%) | 69,775 |
| 4 Feb 2020 | INR | 517.2 | 544 | 517.2 | 540.55 | 540.55 | +24.35 (+4.72%) | 117,152 |
| 3 Feb 2020 | INR | 521.9 | 532.3 | 511 | 516.2 | 516.2 | -5.75 (-1.10%) | 79,375 |
| 1 Feb 2020 | INR | 546.95 | 546.95 | 512.85 | 521.95 | 521.95 | -19.45 (-3.59%) | 80,055 |
| 31 Jan 2020 | INR | 560.65 | 560.7 | 536.1 | 541.4 | 541.4 | -13.7 (-2.47%) | 53,683 |
| 30 Jan 2020 | INR | 576 | 576 | 553.5 | 555.1 | 555.1 | -18.55 (-3.23%) | 42,323 |
| 29 Jan 2020 | INR | 567.55 | 582.95 | 567.55 | 573.65 | 573.65 | +6.45 (+1.14%) | 50,421 |
| 28 Jan 2020 | INR | 577.1 | 580 | 566 | 567.2 | 567.2 | -9.9 (-1.72%) | 16,999 |
| 27 Jan 2020 | INR | 588.2 | 589.85 | 575.5 | 577.1 | 577.1 | -10.2 (-1.74%) | 24,580 |
| 24 Jan 2020 | INR | 582.9 | 590 | 582 | 587.3 | 587.3 | +10.1 (+1.75%) | 46,333 |
| 23 Jan 2020 | INR | 589.85 | 589.85 | 575.15 | 577.2 | 577.2 | -7.85 (-1.34%) | 28,779 |
| 22 Jan 2020 | INR | 588.6 | 593.9 | 581.75 | 585.05 | 585.05 | +2.3 (+0.39%) | 61,134 |
