| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 1,319.15 | 1,362.75 | 1,301.15 | 1,356.45 | 1,356.45 | +45.8 (+3.49%) | 556,071 |
| 2 Mar 2020 | INR | 1,320 | 1,355.7 | 1,297 | 1,310.65 | 1,310.65 | +6.9 (+0.53%) | 417,758 |
| 28 Feb 2020 | INR | 1,334.9 | 1,344.95 | 1,286.45 | 1,303.75 | 1,303.75 | -48.65 (-3.60%) | 815,803 |
| 27 Feb 2020 | INR | 1,348 | 1,363 | 1,318.7 | 1,352.4 | 1,352.4 | +6 (+0.45%) | 680,060 |
| 26 Feb 2020 | INR | 1,376.15 | 1,397.65 | 1,340 | 1,346.4 | 1,346.4 | -36.35 (-2.63%) | 554,695 |
| 25 Feb 2020 | INR | 1,382 | 1,404.95 | 1,365 | 1,382.75 | 1,382.75 | +8.95 (+0.65%) | 492,866 |
| 24 Feb 2020 | INR | 1,405 | 1,419.25 | 1,368.15 | 1,373.8 | 1,373.8 | -38.9 (-2.75%) | 288,865 |
| 20 Feb 2020 | INR | 1,415.45 | 1,430.25 | 1,408.75 | 1,412.7 | 1,412.7 | -9.2 (-0.65%) | 269,766 |
| 19 Feb 2020 | INR | 1,402.5 | 1,425 | 1,399.9 | 1,421.9 | 1,421.9 | +27.8 (+1.99%) | 301,671 |
| 18 Feb 2020 | INR | 1,379.65 | 1,398.9 | 1,362.1 | 1,394.1 | 1,394.1 | +11.35 (+0.82%) | 280,577 |
| 17 Feb 2020 | INR | 1,406.55 | 1,406.55 | 1,374.3 | 1,382.75 | 1,382.75 | -15.15 (-1.08%) | 542,961 |
| 14 Feb 2020 | INR | 1,427.4 | 1,436.95 | 1,393 | 1,397.9 | 1,397.9 | -22.4 (-1.58%) | 521,198 |
| 13 Feb 2020 | INR | 1,430 | 1,450 | 1,411.85 | 1,420.3 | 1,420.3 | -3.4 (-0.24%) | 720,405 |
| 12 Feb 2020 | INR | 1,490 | 1,490 | 1,409.25 | 1,423.7 | 1,423.7 | -71.05 (-4.75%) | 1,666,879 |
| 11 Feb 2020 | INR | 1,482.5 | 1,522 | 1,460.1 | 1,494.75 | 1,494.75 | +18.8 (+1.27%) | 1,401,399 |
| 10 Feb 2020 | INR | 1,506 | 1,506 | 1,470.55 | 1,475.95 | 1,475.95 | -31.15 (-2.07%) | 233,901 |
| 7 Feb 2020 | INR | 1,510 | 1,515 | 1,485.55 | 1,507.1 | 1,507.1 | -4.05 (-0.27%) | 206,234 |
| 6 Feb 2020 | INR | 1,502 | 1,521 | 1,493.75 | 1,511.15 | 1,511.15 | +13.5 (+0.90%) | 269,039 |
| 5 Feb 2020 | INR | 1,487 | 1,508.65 | 1,480 | 1,497.65 | 1,497.65 | +20.25 (+1.37%) | 273,458 |
| 4 Feb 2020 | INR | 1,446.6 | 1,489.8 | 1,446.45 | 1,477.4 | 1,477.4 | +40.15 (+2.79%) | 292,288 |
| 3 Feb 2020 | INR | 1,419.65 | 1,459.6 | 1,415.5 | 1,437.25 | 1,437.25 | +20.95 (+1.48%) | 440,274 |
| 1 Feb 2020 | INR | 1,490.1 | 1,510 | 1,399.2 | 1,416.3 | 1,416.3 | -83.95 (-5.60%) | 342,809 |
| 31 Jan 2020 | INR | 1,515 | 1,524.3 | 1,482.3 | 1,500.25 | 1,500.25 | -9.55 (-0.63%) | 334,263 |
| 30 Jan 2020 | INR | 1,530 | 1,534.4 | 1,503.5 | 1,509.8 | 1,509.8 | -18.4 (-1.20%) | 355,752 |
| 29 Jan 2020 | INR | 1,513 | 1,539.4 | 1,490.3 | 1,528.2 | 1,528.2 | +21.4 (+1.42%) | 627,013 |
| 28 Jan 2020 | INR | 1,558.6 | 1,575.45 | 1,501.05 | 1,506.8 | 1,506.8 | -50.3 (-3.23%) | 683,385 |
| 27 Jan 2020 | INR | 1,629 | 1,639 | 1,550.55 | 1,557.1 | 1,557.1 | -67.85 (-4.18%) | 981,767 |
| 24 Jan 2020 | INR | 1,583 | 1,627.9 | 1,583 | 1,624.95 | 1,624.95 | +42.25 (+2.67%) | 675,803 |
| 23 Jan 2020 | INR | 1,578.35 | 1,594.8 | 1,569.15 | 1,582.7 | 1,582.7 | +5.05 (+0.32%) | 352,940 |
| 22 Jan 2020 | INR | 1,588 | 1,595 | 1,565.5 | 1,577.65 | 1,577.65 | -5.45 (-0.34%) | 234,346 |
