| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | INR | 527 | 541.6 | 509.6 | 514.35 | 514.35 | -5.35 (-1.03%) | 1,907,596 |
| 28 Feb 2020 | INR | 543 | 546.6 | 514 | 519.7 | 519.7 | -31.15 (-5.65%) | 2,974,535 |
| 27 Feb 2020 | INR | 561.55 | 561.55 | 548.85 | 550.85 | 550.85 | -12.15 (-2.16%) | 1,668,088 |
| 26 Feb 2020 | INR | 565.8 | 569.8 | 556 | 563 | 563 | -3.35 (-0.59%) | 2,885,119 |
| 25 Feb 2020 | INR | 573.3 | 577.65 | 562.1 | 566.35 | 566.35 | -6.9 (-1.20%) | 2,912,488 |
| 24 Feb 2020 | INR | 586.95 | 590.75 | 570.1 | 573.25 | 573.25 | -11.1 (-1.90%) | 1,975,289 |
| 20 Feb 2020 | INR | 586 | 596.25 | 580.7 | 584.35 | 584.35 | -0.85 (-0.15%) | 1,802,988 |
| 19 Feb 2020 | INR | 589.9 | 593.85 | 581.3 | 585.2 | 585.2 | 0.0 (0.0%) | 2,843,587 |
| 18 Feb 2020 | INR | 592 | 592 | 574 | 585.2 | 585.2 | -9.8 (-1.65%) | 2,972,328 |
| 17 Feb 2020 | INR | 593 | 599.8 | 591.15 | 595 | 595 | +3.35 (+0.57%) | 2,418,399 |
| 14 Feb 2020 | INR | 579.6 | 601.4 | 578.1 | 591.65 | 591.65 | +12.9 (+2.23%) | 6,213,486 |
| 13 Feb 2020 | INR | 572 | 582.9 | 562.9 | 578.75 | 578.75 | +4.85 (+0.85%) | 2,902,199 |
| 12 Feb 2020 | INR | 578.45 | 583 | 570.45 | 573.9 | 573.9 | -2.75 (-0.48%) | 3,277,025 |
| 11 Feb 2020 | INR | 574.4 | 584.8 | 569.9 | 576.65 | 576.65 | +2.55 (+0.44%) | 5,097,454 |
| 10 Feb 2020 | INR | 570.3 | 579.6 | 555.7 | 574.1 | 574.1 | +31 (+5.71%) | 15,352,223 |
| 7 Feb 2020 | INR | 539 | 555.45 | 538.3 | 543.1 | 543.1 | +6.25 (+1.16%) | 5,702,296 |
| 6 Feb 2020 | INR | 537.05 | 545.2 | 533.6 | 536.85 | 536.85 | -0.6 (-0.11%) | 2,052,126 |
| 5 Feb 2020 | INR | 525.1 | 542.3 | 521.55 | 537.45 | 537.45 | +14.85 (+2.84%) | 3,105,094 |
| 4 Feb 2020 | INR | 516.95 | 525.95 | 515 | 522.6 | 522.6 | +9.3 (+1.81%) | 2,253,175 |
| 3 Feb 2020 | INR | 506.75 | 517.5 | 505 | 513.3 | 513.3 | +9.65 (+1.92%) | 3,012,267 |
| 1 Feb 2020 | INR | 528 | 533.95 | 498.7 | 503.65 | 503.65 | -22.9 (-4.35%) | 2,748,381 |
| 31 Jan 2020 | INR | 547.45 | 549 | 525 | 526.55 | 526.55 | -17.6 (-3.23%) | 4,340,034 |
| 30 Jan 2020 | INR | 541.95 | 551.35 | 539.1 | 544.15 | 544.15 | +2 (+0.37%) | 3,514,667 |
| 29 Jan 2020 | INR | 543.9 | 545.9 | 537.05 | 542.15 | 542.15 | +5.2 (+0.97%) | 2,182,366 |
| 28 Jan 2020 | INR | 538.25 | 548 | 533.2 | 536.95 | 536.95 | -0.3 (-0.06%) | 4,042,406 |
| 27 Jan 2020 | INR | 545.4 | 550.1 | 535 | 537.25 | 537.25 | -6.05 (-1.11%) | 4,285,510 |
| 24 Jan 2020 | INR | 541 | 564.5 | 541 | 543.3 | 543.3 | +1.1 (+0.20%) | 8,132,638 |
| 23 Jan 2020 | INR | 560 | 564.55 | 540.3 | 542.2 | 542.2 | -20.75 (-3.69%) | 4,533,870 |
| 22 Jan 2020 | INR | 582.85 | 582.85 | 553.4 | 562.95 | 562.95 | -14.75 (-2.55%) | 7,453,773 |
| 21 Jan 2020 | INR | 582.8 | 582.8 | 572.2 | 577.7 | 577.7 | -6.9 (-1.18%) | 4,789,489 |
