| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 30.15 | 31.7 | 30.05 | 31.2 | 31.2 | +1.25 (+4.17%) | 594,497 |
| 2 Mar 2020 | INR | 30.75 | 31.7 | 29.6 | 29.95 | 29.95 | -0.1 (-0.33%) | 518,745 |
| 28 Feb 2020 | INR | 30.4 | 30.7 | 29.3 | 30.05 | 30.05 | -1.45 (-4.60%) | 805,810 |
| 27 Feb 2020 | INR | 31.35 | 31.9 | 30.25 | 31.5 | 31.5 | +0.4 (+1.29%) | 389,302 |
| 26 Feb 2020 | INR | 31.45 | 32.45 | 30.75 | 31.1 | 31.1 | -0.15 (-0.48%) | 1,056,806 |
| 25 Feb 2020 | INR | 32.3 | 32.75 | 30.75 | 31.25 | 31.25 | -0.35 (-1.11%) | 711,766 |
| 24 Feb 2020 | INR | 30.4 | 33.9 | 29.6 | 31.6 | 31.6 | +1.6 (+5.33%) | 1,682,459 |
| 20 Feb 2020 | INR | 27.5 | 30.5 | 27.45 | 30 | 30 | +2.5 (+9.09%) | 1,241,660 |
| 19 Feb 2020 | INR | 26.55 | 27.8 | 26.55 | 27.5 | 27.5 | +1.1 (+4.17%) | 377,678 |
| 18 Feb 2020 | INR | 26.65 | 26.95 | 25.8 | 26.4 | 26.4 | -0.35 (-1.31%) | 263,225 |
| 17 Feb 2020 | INR | 27.75 | 27.9 | 26.5 | 26.75 | 26.75 | -1 (-3.60%) | 215,800 |
| 14 Feb 2020 | INR | 26.55 | 28.7 | 26.3 | 27.75 | 27.75 | +0.9 (+3.35%) | 639,712 |
| 13 Feb 2020 | INR | 27.3 | 28 | 26.75 | 26.85 | 26.85 | -0.9 (-3.24%) | 303,297 |
| 12 Feb 2020 | INR | 28.95 | 29.1 | 27.5 | 27.75 | 27.75 | -1.15 (-3.98%) | 362,853 |
| 11 Feb 2020 | INR | 29.3 | 29.6 | 28.7 | 28.9 | 28.9 | -0.05 (-0.17%) | 251,859 |
| 10 Feb 2020 | INR | 29.5 | 30.15 | 28.5 | 28.95 | 28.95 | -0.15 (-0.52%) | 819,415 |
| 7 Feb 2020 | INR | 28.75 | 29.85 | 28.75 | 29.1 | 29.1 | +0.35 (+1.22%) | 667,735 |
| 6 Feb 2020 | INR | 28.85 | 28.95 | 27.95 | 28.75 | 28.75 | +1.25 (+4.55%) | 466,573 |
| 5 Feb 2020 | INR | 26.75 | 27.75 | 26.45 | 27.5 | 27.5 | +0.95 (+3.58%) | 393,238 |
| 4 Feb 2020 | INR | 26.8 | 27.45 | 26.3 | 26.55 | 26.55 | +0.45 (+1.72%) | 527,162 |
| 3 Feb 2020 | INR | 27.5 | 27.5 | 25.5 | 26.1 | 26.1 | -0.6 (-2.25%) | 433,576 |
| 1 Feb 2020 | INR | 28 | 28 | 26.05 | 26.7 | 26.7 | -0.95 (-3.44%) | 484,444 |
| 31 Jan 2020 | INR | 29 | 29 | 27.4 | 27.65 | 27.65 | -0.95 (-3.32%) | 258,609 |
| 30 Jan 2020 | INR | 29.7 | 29.75 | 28.15 | 28.6 | 28.6 | -0.75 (-2.56%) | 343,430 |
| 29 Jan 2020 | INR | 29.5 | 30.5 | 29 | 29.35 | 29.35 | +0.35 (+1.21%) | 839,488 |
| 28 Jan 2020 | INR | 29.4 | 31.35 | 28.5 | 29 | 29 | -0.2 (-0.68%) | 2,418,802 |
| 27 Jan 2020 | INR | 28.65 | 31 | 28.55 | 29.2 | 29.2 | +0.35 (+1.21%) | 867,996 |
| 24 Jan 2020 | INR | 29.2 | 29.3 | 28.25 | 28.85 | 28.85 | +0.15 (+0.52%) | 454,350 |
| 23 Jan 2020 | INR | 29.2 | 29.4 | 28.4 | 28.7 | 28.7 | +0.35 (+1.23%) | 420,347 |
| 22 Jan 2020 | INR | 27.6 | 28.9 | 27.4 | 28.35 | 28.35 | +0.75 (+2.72%) | 545,904 |
