| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | INR | 506 | 511.9 | 497 | 500.4 | 500.4 | -3.35 (-0.67%) | 185,303 |
| 4 Mar 2020 | INR | 516 | 523.55 | 490.1 | 503.75 | 503.75 | -10.45 (-2.03%) | 98,118 |
| 3 Mar 2020 | INR | 503.3 | 517.45 | 503.3 | 514.2 | 514.2 | +11.25 (+2.24%) | 82,217 |
| 2 Mar 2020 | INR | 514.2 | 519.7 | 498 | 502.95 | 502.95 | -11.25 (-2.19%) | 154,291 |
| 28 Feb 2020 | INR | 520 | 533.8 | 505 | 514.2 | 514.2 | -24.65 (-4.57%) | 347,832 |
| 27 Feb 2020 | INR | 537.8 | 544.7 | 526 | 538.85 | 538.85 | +2.8 (+0.52%) | 66,468 |
| 26 Feb 2020 | INR | 530.95 | 544 | 521.1 | 536.05 | 536.05 | +1 (+0.19%) | 85,090 |
| 25 Feb 2020 | INR | 537 | 549.65 | 532.45 | 535.05 | 535.05 | -1 (-0.19%) | 79,122 |
| 24 Feb 2020 | INR | 538.8 | 548.85 | 531.15 | 536.05 | 536.05 | -8.1 (-1.49%) | 103,057 |
| 20 Feb 2020 | INR | 547.85 | 552.85 | 541.8 | 544.15 | 544.15 | -9.8 (-1.77%) | 86,562 |
| 19 Feb 2020 | INR | 584.25 | 586.65 | 544.3 | 553.95 | 553.95 | -25.9 (-4.47%) | 171,789 |
| 18 Feb 2020 | INR | 587.55 | 588.4 | 572 | 579.85 | 579.85 | -9.2 (-1.56%) | 68,025 |
| 17 Feb 2020 | INR | 590.75 | 592.45 | 577.05 | 589.05 | 589.05 | -1.7 (-0.29%) | 93,572 |
| 14 Feb 2020 | INR | 591 | 604.9 | 583.3 | 590.75 | 590.75 | +0.65 (+0.11%) | 133,564 |
| 13 Feb 2020 | INR | 584.7 | 599 | 577.1 | 590.1 | 590.1 | +10 (+1.72%) | 99,263 |
| 12 Feb 2020 | INR | 584 | 590 | 571.3 | 580.1 | 580.1 | +2.1 (+0.36%) | 92,569 |
| 11 Feb 2020 | INR | 599.2 | 606.55 | 565.25 | 578 | 578 | -22.7 (-3.78%) | 169,228 |
| 10 Feb 2020 | INR | 617.8 | 617.8 | 598 | 600.7 | 600.7 | -11.35 (-1.85%) | 48,215 |
| 7 Feb 2020 | INR | 618.95 | 621.1 | 607.5 | 612.05 | 612.05 | -4.75 (-0.77%) | 41,298 |
| 6 Feb 2020 | INR | 608.6 | 623.5 | 605 | 616.8 | 616.8 | +5.55 (+0.91%) | 115,075 |
| 5 Feb 2020 | INR | 625.95 | 634.5 | 607.05 | 611.25 | 611.25 | -12.75 (-2.04%) | 108,321 |
| 4 Feb 2020 | INR | 626.9 | 637.15 | 610.25 | 624 | 624 | -0.9 (-0.14%) | 99,997 |
| 3 Feb 2020 | INR | 613 | 630 | 596.7 | 624.9 | 624.9 | +3.8 (+0.61%) | 445,557 |
| 1 Feb 2020 | INR | 621.6 | 633.9 | 598.2 | 621.1 | 621.1 | -4.4 (-0.70%) | 164,021 |
| 31 Jan 2020 | INR | 620 | 633.95 | 611 | 625.5 | 625.5 | +5.15 (+0.83%) | 540,845 |
| 30 Jan 2020 | INR | 632.9 | 638.2 | 596.25 | 620.35 | 620.35 | +0.3 (+0.05%) | 443,186 |
| 29 Jan 2020 | INR | 600.8 | 632 | 595 | 620.05 | 620.05 | +23.25 (+3.90%) | 354,630 |
| 28 Jan 2020 | INR | 603.9 | 615 | 588 | 596.8 | 596.8 | -9.6 (-1.58%) | 159,690 |
| 27 Jan 2020 | INR | 619.95 | 623 | 601.6 | 606.4 | 606.4 | -13.55 (-2.19%) | 154,930 |
| 24 Jan 2020 | INR | 584.9 | 626.5 | 581.2 | 619.95 | 619.95 | +38.05 (+6.54%) | 501,439 |
