| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 521.25 | 558 | 515.5 | 537.05 | 537.05 | +22.7 (+4.41%) | 30,801 |
| 4 Jun 2020 | INR | 522 | 531.2 | 512.4 | 514.35 | 514.35 | -6.25 (-1.20%) | 11,294 |
| 3 Jun 2020 | INR | 539 | 542 | 518.25 | 520.6 | 520.6 | -11.5 (-2.16%) | 17,103 |
| 2 Jun 2020 | INR | 528 | 546.85 | 522 | 532.1 | 532.1 | +4 (+0.76%) | 22,425 |
| 1 Jun 2020 | INR | 527.3 | 537.35 | 515.4 | 528.1 | 528.1 | +9.65 (+1.86%) | 21,838 |
| 29 May 2020 | INR | 546.55 | 560.3 | 514.1 | 518.45 | 518.45 | -31.15 (-5.67%) | 34,935 |
| 28 May 2020 | INR | 550 | 564.9 | 536.7 | 549.6 | 549.6 | -8.7 (-1.56%) | 60,307 |
| 27 May 2020 | INR | 512 | 580 | 493.9 | 558.3 | 558.3 | +71.4 (+14.66%) | 422,954 |
| 26 May 2020 | INR | 427 | 486.9 | 425 | 486.9 | 486.9 | +81.15 (+20.00%) | 86,958 |
| 22 May 2020 | INR | 420 | 420 | 400.5 | 405.75 | 405.75 | -5.7 (-1.39%) | 11,852 |
| 21 May 2020 | INR | 403 | 425.3 | 402.3 | 411.45 | 411.45 | +16.15 (+4.09%) | 10,037 |
| 20 May 2020 | INR | 385.7 | 397.15 | 385.7 | 395.3 | 395.3 | +9.3 (+2.41%) | 3,123 |
| 19 May 2020 | INR | 390 | 392 | 383.8 | 386 | 386 | -0.95 (-0.25%) | 9,035 |
| 18 May 2020 | INR | 415 | 415 | 384 | 386.95 | 386.95 | -14.75 (-3.67%) | 2,494 |
| 15 May 2020 | INR | 403.3 | 404.9 | 398.2 | 401.7 | 401.7 | +3.1 (+0.78%) | 3,574 |
| 14 May 2020 | INR | 393.8 | 402.35 | 391.4 | 398.6 | 398.6 | +1 (+0.25%) | 3,935 |
| 13 May 2020 | INR | 405.2 | 411.65 | 393.05 | 397.6 | 397.6 | +1.8 (+0.45%) | 13,132 |
| 12 May 2020 | INR | 395.55 | 401.9 | 384.85 | 395.8 | 395.8 | -2.1 (-0.53%) | 5,650 |
| 11 May 2020 | INR | 392 | 402.3 | 386.25 | 397.9 | 397.9 | +17.4 (+4.57%) | 6,261 |
| 8 May 2020 | INR | 386 | 389.45 | 377.45 | 380.5 | 380.5 | +6.8 (+1.82%) | 5,379 |
| 7 May 2020 | INR | 398 | 398 | 372.5 | 373.7 | 373.7 | -6.05 (-1.59%) | 4,854 |
| 6 May 2020 | INR | 394.8 | 394.8 | 372.5 | 379.75 | 379.75 | -11.45 (-2.93%) | 9,964 |
| 5 May 2020 | INR | 414.9 | 414.9 | 388.05 | 391.2 | 391.2 | -12.1 (-3.00%) | 7,298 |
| 4 May 2020 | INR | 409.5 | 409.5 | 396.8 | 403.3 | 403.3 | -6.5 (-1.59%) | 5,032 |
| 30 Apr 2020 | INR | 406.1 | 423.35 | 406.1 | 409.8 | 409.8 | +0.35 (+0.09%) | 9,177 |
| 29 Apr 2020 | INR | 416 | 416.35 | 407.1 | 409.45 | 409.45 | +2.2 (+0.54%) | 5,516 |
| 28 Apr 2020 | INR | 424 | 424 | 404.5 | 407.25 | 407.25 | +2.4 (+0.59%) | 6,124 |
| 27 Apr 2020 | INR | 417.4 | 419 | 404 | 404.85 | 404.85 | -8.35 (-2.02%) | 7,068 |
| 24 Apr 2020 | INR | 423.6 | 432.2 | 406.3 | 413.2 | 413.2 | -10.4 (-2.46%) | 15,876 |
| 23 Apr 2020 | INR | 427 | 436.05 | 421 | 423.6 | 423.6 | -1 (-0.24%) | 7,232 |
