| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 1,248.2 | 1,272 | 1,225 | 1,247 | 1,247 | +2.85 (+0.23%) | 2,660,100 |
| 2 Mar 2020 | INR | 1,275 | 1,294 | 1,228 | 1,244.15 | 1,244.15 | -10.35 (-0.83%) | 2,773,593 |
| 28 Feb 2020 | INR | 1,255 | 1,270.7 | 1,235.65 | 1,254.5 | 1,254.5 | -23.4 (-1.83%) | 2,728,105 |
| 27 Feb 2020 | INR | 1,250 | 1,286 | 1,250 | 1,277.9 | 1,277.9 | +22.8 (+1.82%) | 4,569,014 |
| 26 Feb 2020 | INR | 1,256 | 1,267 | 1,245.1 | 1,255.1 | 1,255.1 | -5 (-0.40%) | 1,506,693 |
| 25 Feb 2020 | INR | 1,285 | 1,286.75 | 1,256.8 | 1,260.1 | 1,260.1 | -19.8 (-1.55%) | 1,358,874 |
| 24 Feb 2020 | INR | 1,310 | 1,317.8 | 1,273.85 | 1,279.9 | 1,279.9 | -42.95 (-3.25%) | 1,341,317 |
| 20 Feb 2020 | INR | 1,330 | 1,341.05 | 1,320 | 1,322.85 | 1,322.85 | -6.75 (-0.51%) | 1,513,648 |
| 19 Feb 2020 | INR | 1,317 | 1,332.9 | 1,312.05 | 1,329.6 | 1,329.6 | +18.6 (+1.42%) | 1,445,826 |
| 18 Feb 2020 | INR | 1,314 | 1,318.9 | 1,301.25 | 1,311 | 1,311 | -5.05 (-0.38%) | 1,761,012 |
| 17 Feb 2020 | INR | 1,293.05 | 1,321.6 | 1,288.35 | 1,316.05 | 1,316.05 | +22.6 (+1.75%) | 2,347,399 |
| 14 Feb 2020 | INR | 1,306.95 | 1,310.7 | 1,290 | 1,293.45 | 1,293.45 | -4.65 (-0.36%) | 1,416,212 |
| 13 Feb 2020 | INR | 1,270 | 1,308 | 1,270 | 1,298.1 | 1,298.1 | +29.1 (+2.29%) | 4,458,645 |
| 12 Feb 2020 | INR | 1,276.95 | 1,288.95 | 1,265.85 | 1,269 | 1,269 | -1.7 (-0.13%) | 1,195,516 |
| 11 Feb 2020 | INR | 1,263 | 1,278.9 | 1,258.55 | 1,270.7 | 1,270.7 | +13.5 (+1.07%) | 1,351,413 |
| 10 Feb 2020 | INR | 1,270.9 | 1,275 | 1,253.35 | 1,257.2 | 1,257.2 | -17.8 (-1.40%) | 1,021,943 |
| 7 Feb 2020 | INR | 1,264.05 | 1,279.5 | 1,258.4 | 1,275 | 1,275 | +15.7 (+1.25%) | 2,277,867 |
| 6 Feb 2020 | INR | 1,284.95 | 1,294.2 | 1,252.05 | 1,259.3 | 1,259.3 | -20.55 (-1.61%) | 2,463,971 |
| 5 Feb 2020 | INR | 1,284.75 | 1,297.7 | 1,255 | 1,279.85 | 1,279.85 | +4.05 (+0.32%) | 5,459,816 |
| 4 Feb 2020 | INR | 1,195 | 1,287.8 | 1,185 | 1,275.8 | 1,275.8 | +89.4 (+7.54%) | 7,875,930 |
| 3 Feb 2020 | INR | 1,170 | 1,192.3 | 1,162.55 | 1,186.4 | 1,186.4 | +13.15 (+1.12%) | 3,595,537 |
| 1 Feb 2020 | INR | 1,186.85 | 1,218 | 1,165.6 | 1,173.25 | 1,173.25 | -14.5 (-1.22%) | 1,557,085 |
| 31 Jan 2020 | INR | 1,185.5 | 1,194.8 | 1,180 | 1,187.75 | 1,187.75 | +8.5 (+0.72%) | 1,809,101 |
| 30 Jan 2020 | INR | 1,191 | 1,191.5 | 1,176.2 | 1,179.25 | 1,179.25 | -6.95 (-0.59%) | 1,859,283 |
| 29 Jan 2020 | INR | 1,198.5 | 1,207.9 | 1,181.6 | 1,186.2 | 1,186.2 | -8.8 (-0.74%) | 1,380,266 |
| 28 Jan 2020 | INR | 1,215 | 1,223.5 | 1,188.3 | 1,195 | 1,195 | -18.8 (-1.55%) | 1,703,068 |
| 27 Jan 2020 | INR | 1,228 | 1,240.35 | 1,208.85 | 1,213.8 | 1,213.8 | -14.05 (-1.14%) | 2,332,864 |
| 24 Jan 2020 | INR | 1,208.9 | 1,230 | 1,206.05 | 1,227.85 | 1,227.85 | +23.75 (+1.97%) | 2,841,654 |
| 23 Jan 2020 | INR | 1,176 | 1,206.65 | 1,175 | 1,204.1 | 1,204.1 | +26.45 (+2.25%) | 2,101,116 |
| 22 Jan 2020 | INR | 1,181.8 | 1,185.95 | 1,172 | 1,177.65 | 1,177.65 | +1.45 (+0.12%) | 902,471 |
