| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 34.05 | 34.19 | 32.92 | 33.07 | 33.07 | -0.59 (-1.75%) | 29,348 |
| 2 Mar 2020 | INR | 33.71 | 35.46 | 33.22 | 33.66 | 33.66 | +0.2 (+0.60%) | 80,550 |
| 28 Feb 2020 | INR | 33.71 | 34.63 | 33.22 | 33.46 | 33.46 | -1.61 (-4.59%) | 59,234 |
| 27 Feb 2020 | INR | 36.1 | 36.1 | 34.68 | 35.07 | 35.07 | -0.98 (-2.72%) | 51,461 |
| 26 Feb 2020 | INR | 36.64 | 36.64 | 35.17 | 36.05 | 36.05 | -0.63 (-1.72%) | 59,248 |
| 25 Feb 2020 | INR | 38.05 | 38.64 | 35.95 | 36.68 | 36.68 | -0.54 (-1.45%) | 63,401 |
| 24 Feb 2020 | INR | 38.05 | 39.18 | 36.64 | 37.22 | 37.22 | +0.05 (+0.13%) | 97,018 |
| 20 Feb 2020 | INR | 34.58 | 38.39 | 34.58 | 37.17 | 37.17 | +1.76 (+4.97%) | 277,390 |
| 19 Feb 2020 | INR | 35.9 | 36.15 | 34.98 | 35.41 | 35.41 | +0.29 (+0.83%) | 456,485 |
| 18 Feb 2020 | INR | 36.64 | 37.08 | 34.68 | 35.12 | 35.12 | -1.13 (-3.12%) | 104,734 |
| 17 Feb 2020 | INR | 36.25 | 39.08 | 36.1 | 36.25 | 36.25 | -0.43 (-1.17%) | 41,852 |
| 14 Feb 2020 | INR | 37.61 | 39.08 | 34.98 | 36.68 | 36.68 | -0.64 (-1.71%) | 44,164 |
| 13 Feb 2020 | INR | 39.03 | 39.13 | 37.12 | 37.32 | 37.32 | -1.51 (-3.89%) | 78,465 |
| 12 Feb 2020 | INR | 37.95 | 40.01 | 35.66 | 38.83 | 38.83 | +0.88 (+2.32%) | 446,663 |
| 11 Feb 2020 | INR | 38.39 | 38.93 | 37.66 | 37.95 | 37.95 | +0.39 (+1.04%) | 414,236 |
| 10 Feb 2020 | INR | 40.35 | 40.35 | 36.54 | 37.56 | 37.56 | -1.47 (-3.77%) | 441,267 |
| 7 Feb 2020 | INR | 40.79 | 40.79 | 38.59 | 39.03 | 39.03 | 0.0 (0.0%) | 408,913 |
| 6 Feb 2020 | INR | 40.3 | 40.35 | 38.59 | 39.03 | 39.03 | -0.78 (-1.96%) | 431,256 |
| 5 Feb 2020 | INR | 39.62 | 40.06 | 39.18 | 39.81 | 39.81 | +0.1 (+0.25%) | 24,968 |
| 4 Feb 2020 | INR | 39.08 | 40.89 | 39.08 | 39.71 | 39.71 | +0.39 (+0.99%) | 24,459 |
| 3 Feb 2020 | INR | 41.03 | 41.03 | 37.56 | 39.32 | 39.32 | -2.08 (-5.02%) | 30,674 |
| 1 Feb 2020 | INR | 40.95 | 42.7 | 40.65 | 41.4 | 41.4 | +2.22 (+5.67%) | 171,731 |
| 31 Jan 2020 | INR | 45.72 | 45.72 | 38.64 | 39.18 | 39.18 | -4.44 (-10.18%) | 124,988 |
| 30 Jan 2020 | INR | 44.65 | 44.74 | 42.94 | 43.62 | 43.62 | -1.03 (-2.31%) | 46,100 |
| 29 Jan 2020 | INR | 43.96 | 45.09 | 43.96 | 44.65 | 44.65 | +0.78 (+1.78%) | 37,023 |
| 28 Jan 2020 | INR | 47.14 | 47.97 | 43.57 | 43.87 | 43.87 | -3.12 (-6.64%) | 148,869 |
| 27 Jan 2020 | INR | 48.56 | 48.8 | 46.6 | 46.99 | 46.99 | -1.86 (-3.81%) | 22,362 |
| 24 Jan 2020 | INR | 49.43 | 49.48 | 47.92 | 48.85 | 48.85 | +0.05 (+0.10%) | 74,789 |
| 23 Jan 2020 | INR | 47.87 | 49.09 | 47.87 | 48.8 | 48.8 | +0.44 (+0.91%) | 83,282 |
| 22 Jan 2020 | INR | 48.41 | 49.34 | 48.21 | 48.36 | 48.36 | -0.34 (-0.70%) | 38,303 |
