| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 627.5 | 639.55 | 625.65 | 632.05 | 632.05 | +12.8 (+2.07%) | 12,951 |
| 4 Jun 2020 | INR | 634.5 | 638 | 614 | 619.25 | 619.25 | -10.95 (-1.74%) | 9,358 |
| 3 Jun 2020 | INR | 663 | 663.3 | 626.85 | 630.2 | 630.2 | -11.25 (-1.75%) | 66,629 |
| 2 Jun 2020 | INR | 619.75 | 653.7 | 619.75 | 641.45 | 641.45 | +23.45 (+3.79%) | 47,243 |
| 1 Jun 2020 | INR | 608 | 623.45 | 597 | 618 | 618 | +15.1 (+2.50%) | 45,214 |
| 29 May 2020 | INR | 608 | 629 | 600.2 | 602.9 | 602.9 | -14.15 (-2.29%) | 12,146 |
| 28 May 2020 | INR | 615 | 623.95 | 611 | 617.05 | 617.05 | +8.05 (+1.32%) | 12,517 |
| 27 May 2020 | INR | 610.1 | 631 | 593.2 | 609 | 609 | -2.8 (-0.46%) | 30,000 |
| 26 May 2020 | INR | 570.1 | 617.15 | 570.05 | 611.8 | 611.8 | +41.75 (+7.32%) | 75,488 |
| 22 May 2020 | INR | 549.85 | 574.6 | 549.65 | 570.05 | 570.05 | +8.75 (+1.56%) | 27,344 |
| 21 May 2020 | INR | 564.25 | 572.65 | 556.85 | 561.3 | 561.3 | +1.8 (+0.32%) | 9,161 |
| 20 May 2020 | INR | 546 | 565 | 546 | 559.5 | 559.5 | +16.45 (+3.03%) | 36,297 |
| 19 May 2020 | INR | 538.3 | 555.35 | 538.3 | 543.05 | 543.05 | +4.75 (+0.88%) | 6,241 |
| 18 May 2020 | INR | 577 | 585.5 | 533.1 | 538.3 | 538.3 | -37.15 (-6.46%) | 44,439 |
| 15 May 2020 | INR | 560 | 578.75 | 551.15 | 575.45 | 575.45 | +27.3 (+4.98%) | 44,618 |
| 14 May 2020 | INR | 557.95 | 566.35 | 545.1 | 548.15 | 548.15 | -6.9 (-1.24%) | 44,001 |
| 13 May 2020 | INR | 540.15 | 559.9 | 535.45 | 555.05 | 555.05 | +34 (+6.53%) | 70,070 |
| 12 May 2020 | INR | 527.5 | 528 | 510.1 | 521.05 | 521.05 | -8.95 (-1.69%) | 116,932 |
| 11 May 2020 | INR | 527.6 | 541.25 | 526.9 | 530 | 530 | +11.3 (+2.18%) | 29,668 |
| 8 May 2020 | INR | 532.9 | 537.05 | 514.2 | 518.7 | 518.7 | -10.15 (-1.92%) | 56,691 |
| 7 May 2020 | INR | 534 | 539.95 | 521.75 | 528.85 | 528.85 | -0.85 (-0.16%) | 7,993 |
| 6 May 2020 | INR | 523.5 | 536 | 502.9 | 529.7 | 529.7 | +21.65 (+4.26%) | 11,512 |
| 5 May 2020 | INR | 516.5 | 533 | 504 | 508.05 | 508.05 | -5.95 (-1.16%) | 12,627 |
| 4 May 2020 | INR | 552 | 552 | 504.6 | 514 | 514 | -39.75 (-7.18%) | 31,589 |
| 30 Apr 2020 | INR | 552.05 | 577 | 551.05 | 553.75 | 553.75 | +4.9 (+0.89%) | 22,783 |
| 29 Apr 2020 | INR | 546.95 | 551.6 | 537 | 548.85 | 548.85 | +11 (+2.05%) | 4,931 |
| 28 Apr 2020 | INR | 532.25 | 540 | 527.95 | 537.85 | 537.85 | +13.25 (+2.53%) | 6,295 |
| 27 Apr 2020 | INR | 545 | 551.35 | 522 | 524.6 | 524.6 | -13.7 (-2.55%) | 31,379 |
| 24 Apr 2020 | INR | 563 | 582 | 535 | 538.3 | 538.3 | -29.15 (-5.14%) | 19,840 |
| 23 Apr 2020 | INR | 563 | 577 | 556.55 | 567.45 | 567.45 | +7.25 (+1.29%) | 8,139 |
