| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 296 | 298.8 | 290.25 | 291.7 | 291.7 | -2.85 (-0.97%) | 358,339 |
| 2 Mar 2020 | INR | 298.8 | 302 | 292.55 | 294.55 | 294.55 | +1.7 (+0.58%) | 446,814 |
| 28 Feb 2020 | INR | 292.85 | 294.8 | 286.5 | 292.85 | 292.85 | -6.4 (-2.14%) | 863,151 |
| 27 Feb 2020 | INR | 303.95 | 303.95 | 298.9 | 299.25 | 299.25 | -18.95 (-5.96%) | 1,653,417 |
| 26 Feb 2020 | INR | 314.9 | 320.8 | 312.05 | 318.2 | 318.2 | +0.3 (+0.09%) | 599,486 |
| 25 Feb 2020 | INR | 320 | 323.5 | 315.05 | 317.9 | 317.9 | -1.05 (-0.33%) | 744,565 |
| 24 Feb 2020 | INR | 311.35 | 326.95 | 311 | 318.95 | 318.95 | +0.1 (+0.03%) | 1,111,755 |
| 20 Feb 2020 | INR | 319.9 | 324 | 315.5 | 318.85 | 318.85 | -1.9 (-0.59%) | 963,953 |
| 19 Feb 2020 | INR | 313.5 | 323.7 | 313.1 | 320.75 | 320.75 | +7.65 (+2.44%) | 1,293,506 |
| 18 Feb 2020 | INR | 307 | 319.8 | 300 | 313.1 | 313.1 | +1.6 (+0.51%) | 1,412,163 |
| 17 Feb 2020 | INR | 322 | 326.65 | 309 | 311.5 | 311.5 | -6.75 (-2.12%) | 955,614 |
| 14 Feb 2020 | INR | 318 | 327.75 | 314.1 | 318.25 | 318.25 | +0.35 (+0.11%) | 1,705,616 |
| 13 Feb 2020 | INR | 306.45 | 328.7 | 304 | 317.9 | 317.9 | +12.5 (+4.09%) | 2,250,388 |
| 12 Feb 2020 | INR | 304 | 310.95 | 302 | 305.4 | 305.4 | +3.55 (+1.18%) | 364,098 |
| 11 Feb 2020 | INR | 303.95 | 306.7 | 300.6 | 301.85 | 301.85 | -0.2 (-0.07%) | 172,910 |
| 10 Feb 2020 | INR | 309.15 | 310.8 | 301.1 | 302.05 | 302.05 | -5.55 (-1.80%) | 231,055 |
| 7 Feb 2020 | INR | 308.55 | 311.2 | 305.1 | 307.6 | 307.6 | -7.3 (-2.32%) | 364,972 |
| 6 Feb 2020 | INR | 311.85 | 321.6 | 307.8 | 314.9 | 314.9 | +5.1 (+1.65%) | 1,170,737 |
| 5 Feb 2020 | INR | 317.3 | 322 | 307.5 | 309.8 | 309.8 | -4.9 (-1.56%) | 475,359 |
| 4 Feb 2020 | INR | 312.4 | 318 | 310.5 | 314.7 | 314.7 | +4.45 (+1.43%) | 264,674 |
| 3 Feb 2020 | INR | 304.4 | 312 | 300 | 310.25 | 310.25 | +8.8 (+2.92%) | 391,154 |
| 1 Feb 2020 | INR | 310.95 | 318.9 | 297.15 | 301.45 | 301.45 | -9.2 (-2.96%) | 895,695 |
| 31 Jan 2020 | INR | 318 | 320.8 | 309.35 | 310.65 | 310.65 | -7.35 (-2.31%) | 453,506 |
| 30 Jan 2020 | INR | 330 | 330.25 | 316.35 | 318 | 318 | -10.6 (-3.23%) | 704,094 |
| 29 Jan 2020 | INR | 318.9 | 331 | 317.05 | 328.6 | 328.6 | +12.85 (+4.07%) | 1,981,209 |
| 28 Jan 2020 | INR | 318 | 322 | 314.45 | 315.75 | 315.75 | -1.95 (-0.61%) | 367,924 |
| 27 Jan 2020 | INR | 314 | 322.45 | 313.05 | 317.7 | 317.7 | +1.75 (+0.55%) | 415,656 |
| 24 Jan 2020 | INR | 317.4 | 318.9 | 315 | 315.95 | 315.95 | -1.1 (-0.35%) | 210,627 |
| 23 Jan 2020 | INR | 319.15 | 321 | 315.75 | 317.05 | 317.05 | -1.65 (-0.52%) | 247,759 |
| 22 Jan 2020 | INR | 316.2 | 320.5 | 313.1 | 318.7 | 318.7 | +5.85 (+1.87%) | 396,463 |
