| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 291.8 | 293 | 275.1 | 284.95 | 284.95 | -5.55 (-1.91%) | 73,675,736 |
| 3 Mar 2020 | INR | 293 | 294.4 | 285.3 | 290.5 | 290.5 | +2.9 (+1.01%) | 61,949,382 |
| 2 Mar 2020 | INR | 311 | 312 | 284.05 | 287.6 | 287.6 | -17 (-5.58%) | 66,711,413 |
| 28 Feb 2020 | INR | 312 | 314.65 | 301.1 | 304.6 | 304.6 | -17.05 (-5.30%) | 59,705,346 |
| 27 Feb 2020 | INR | 328 | 330 | 318 | 321.65 | 321.65 | -6.5 (-1.98%) | 47,010,040 |
| 26 Feb 2020 | INR | 324.85 | 330.8 | 324.2 | 328.15 | 328.15 | +0.4 (+0.12%) | 43,915,281 |
| 25 Feb 2020 | INR | 325.9 | 328.15 | 322.2 | 327.75 | 327.75 | +4.95 (+1.53%) | 39,050,709 |
| 24 Feb 2020 | INR | 325.75 | 331.3 | 321.85 | 322.8 | 322.8 | -5.1 (-1.56%) | 45,273,936 |
| 20 Feb 2020 | INR | 319.35 | 329.2 | 318.75 | 327.9 | 327.9 | +7.7 (+2.40%) | 40,150,409 |
| 19 Feb 2020 | INR | 322.3 | 324 | 317.25 | 320.2 | 320.2 | +2.15 (+0.68%) | 39,846,727 |
| 18 Feb 2020 | INR | 315.4 | 319.2 | 309.4 | 318.05 | 318.05 | +3.35 (+1.06%) | 38,588,583 |
| 17 Feb 2020 | INR | 320.95 | 321.15 | 311.65 | 314.7 | 314.7 | -5.2 (-1.63%) | 36,950,692 |
| 14 Feb 2020 | INR | 328.1 | 331.9 | 318.55 | 319.9 | 319.9 | -7.6 (-2.32%) | 48,205,947 |
| 13 Feb 2020 | INR | 322 | 330.95 | 322 | 327.5 | 327.5 | +7.1 (+2.22%) | 62,516,057 |
| 12 Feb 2020 | INR | 329.9 | 329.9 | 319.25 | 320.4 | 320.4 | -4.1 (-1.26%) | 38,930,849 |
| 11 Feb 2020 | INR | 321.05 | 325.8 | 321.05 | 324.5 | 324.5 | +6 (+1.88%) | 30,188,757 |
| 10 Feb 2020 | INR | 319.8 | 322.8 | 316.5 | 318.5 | 318.5 | -1.3 (-0.41%) | 24,816,396 |
| 7 Feb 2020 | INR | 321.5 | 325 | 318.4 | 319.8 | 319.8 | -1.25 (-0.39%) | 37,126,803 |
| 6 Feb 2020 | INR | 311.2 | 323.5 | 310.1 | 321.05 | 321.05 | +10.05 (+3.23%) | 57,757,656 |
| 5 Feb 2020 | INR | 306.9 | 313.65 | 304.6 | 311 | 311 | +5.1 (+1.67%) | 35,014,841 |
| 4 Feb 2020 | INR | 302.9 | 307.55 | 297.1 | 305.9 | 305.9 | +7.4 (+2.48%) | 51,141,567 |
| 3 Feb 2020 | INR | 303 | 306.85 | 295.35 | 298.5 | 298.5 | -4.3 (-1.42%) | 56,060,158 |
| 1 Feb 2020 | INR | 317.95 | 322.65 | 296.3 | 302.8 | 302.8 | -15.3 (-4.81%) | 61,841,736 |
| 31 Jan 2020 | INR | 313.7 | 321.7 | 308.6 | 318.1 | 318.1 | +8.1 (+2.61%) | 92,656,638 |
| 30 Jan 2020 | INR | 316.75 | 316.75 | 305.65 | 310 | 310 | -6.95 (-2.19%) | 35,802,330 |
| 29 Jan 2020 | INR | 317.85 | 319.7 | 315.55 | 316.95 | 316.95 | +0.55 (+0.17%) | 23,914,114 |
| 28 Jan 2020 | INR | 317.95 | 320 | 311.05 | 316.4 | 316.4 | 0.0 (0.0%) | 26,488,426 |
| 27 Jan 2020 | INR | 320.9 | 322 | 315.8 | 316.4 | 316.4 | -7.9 (-2.44%) | 23,309,355 |
| 24 Jan 2020 | INR | 323.5 | 327.3 | 321.15 | 324.3 | 324.3 | +1.15 (+0.36%) | 22,706,879 |
| 23 Jan 2020 | INR | 316 | 324.8 | 314.15 | 323.15 | 323.15 | +7.5 (+2.38%) | 33,293,610 |
