| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | INR | 33.95 | 34.85 | 32.7 | 33.15 | 33.15 | -0.35 (-1.04%) | 34,088 |
| 28 Feb 2020 | INR | 34.6 | 34.6 | 33.2 | 33.5 | 33.5 | -1.1 (-3.18%) | 52,202 |
| 27 Feb 2020 | INR | 35.2 | 35.35 | 33.5 | 34.6 | 34.6 | -0.15 (-0.43%) | 66,517 |
| 26 Feb 2020 | INR | 34.2 | 35.8 | 33.75 | 34.75 | 34.75 | +0.55 (+1.61%) | 101,778 |
| 25 Feb 2020 | INR | 34.5 | 34.8 | 33.75 | 34.2 | 34.2 | +0.15 (+0.44%) | 38,408 |
| 24 Feb 2020 | INR | 35.8 | 35.8 | 34 | 34.05 | 34.05 | -1.2 (-3.40%) | 61,767 |
| 20 Feb 2020 | INR | 35.2 | 35.9 | 35.1 | 35.25 | 35.25 | +0.15 (+0.43%) | 41,565 |
| 19 Feb 2020 | INR | 35.45 | 36 | 34.8 | 35.1 | 35.1 | +0.05 (+0.14%) | 70,039 |
| 18 Feb 2020 | INR | 35.45 | 35.45 | 34.5 | 35.05 | 35.05 | -0.4 (-1.13%) | 29,153 |
| 17 Feb 2020 | INR | 36.7 | 36.7 | 35.15 | 35.45 | 35.45 | -0.45 (-1.25%) | 41,346 |
| 14 Feb 2020 | INR | 37.85 | 37.85 | 35.65 | 35.9 | 35.9 | -1.5 (-4.01%) | 121,026 |
| 13 Feb 2020 | INR | 37.5 | 37.85 | 36.25 | 37.4 | 37.4 | +0.15 (+0.40%) | 116,227 |
| 12 Feb 2020 | INR | 37.45 | 37.8 | 36.65 | 37.25 | 37.25 | -0.25 (-0.67%) | 97,031 |
| 11 Feb 2020 | INR | 39.2 | 39.2 | 36.9 | 37.5 | 37.5 | -2.5 (-6.25%) | 223,707 |
| 10 Feb 2020 | INR | 39.45 | 40.95 | 39.45 | 40 | 40 | +0.7 (+1.78%) | 76,757 |
| 7 Feb 2020 | INR | 40 | 40.9 | 38.75 | 39.3 | 39.3 | -0.35 (-0.88%) | 142,856 |
| 6 Feb 2020 | INR | 38.4 | 40.2 | 37.85 | 39.65 | 39.65 | +1.65 (+4.34%) | 106,114 |
| 5 Feb 2020 | INR | 38.9 | 38.9 | 37.75 | 38 | 38 | +0.25 (+0.66%) | 96,857 |
| 4 Feb 2020 | INR | 37.7 | 38.5 | 37.25 | 37.75 | 37.75 | +0.95 (+2.58%) | 116,820 |
| 3 Feb 2020 | INR | 37.85 | 38.3 | 36.6 | 36.8 | 36.8 | -1.1 (-2.90%) | 137,701 |
| 1 Feb 2020 | INR | 39.1 | 40.2 | 37 | 37.9 | 37.9 | -1.4 (-3.56%) | 105,692 |
| 31 Jan 2020 | INR | 40.5 | 40.9 | 39 | 39.3 | 39.3 | -0.75 (-1.87%) | 101,681 |
| 30 Jan 2020 | INR | 40.5 | 41.45 | 39.55 | 40.05 | 40.05 | -0.3 (-0.74%) | 104,833 |
| 29 Jan 2020 | INR | 41.4 | 41.9 | 40.05 | 40.35 | 40.35 | -0.6 (-1.47%) | 122,462 |
| 28 Jan 2020 | INR | 42.6 | 43 | 40.65 | 40.95 | 40.95 | -1.75 (-4.10%) | 125,257 |
| 27 Jan 2020 | INR | 43 | 43.7 | 42.4 | 42.7 | 42.7 | -0.6 (-1.39%) | 82,961 |
| 24 Jan 2020 | INR | 41.5 | 44.2 | 41.35 | 43.3 | 43.3 | +2.05 (+4.97%) | 291,794 |
| 23 Jan 2020 | INR | 42.4 | 42.75 | 41 | 41.25 | 41.25 | -0.55 (-1.32%) | 92,045 |
| 22 Jan 2020 | INR | 43.5 | 44 | 41.3 | 41.8 | 41.8 | -1.45 (-3.35%) | 156,527 |
| 21 Jan 2020 | INR | 42.65 | 43.9 | 42.6 | 43.25 | 43.25 | +0.5 (+1.17%) | 150,204 |
