| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 827.7 | 845 | 827 | 837.75 | 837.75 | +14.7 (+1.79%) | 54,984 |
| 4 Jun 2020 | INR | 825 | 837.75 | 811.25 | 823.05 | 823.05 | +5.95 (+0.73%) | 145,030 |
| 3 Jun 2020 | INR | 825.1 | 844.6 | 810 | 817.1 | 817.1 | -2.95 (-0.36%) | 174,866 |
| 2 Jun 2020 | INR | 781 | 934.05 | 781 | 820.05 | 820.05 | +41.4 (+5.32%) | 105,375 |
| 1 Jun 2020 | INR | 775 | 795 | 768.6 | 778.65 | 778.65 | +14.1 (+1.84%) | 113,172 |
| 29 May 2020 | INR | 755 | 774.55 | 751.05 | 764.55 | 764.55 | +9.4 (+1.24%) | 61,813 |
| 28 May 2020 | INR | 756 | 762 | 750 | 755.15 | 755.15 | +4.95 (+0.66%) | 92,995 |
| 27 May 2020 | INR | 762 | 764.4 | 740.6 | 750.2 | 750.2 | -9.5 (-1.25%) | 78,489 |
| 26 May 2020 | INR | 785 | 794.95 | 757 | 759.7 | 759.7 | -14.7 (-1.90%) | 161,248 |
| 22 May 2020 | INR | 776.9 | 786.1 | 767 | 774.4 | 774.4 | +3.45 (+0.45%) | 81,512 |
| 21 May 2020 | INR | 795 | 795 | 769.25 | 770.95 | 770.95 | -14.6 (-1.86%) | 101,248 |
| 20 May 2020 | INR | 788 | 791 | 764.35 | 785.55 | 785.55 | +13.45 (+1.74%) | 141,749 |
| 19 May 2020 | INR | 776 | 786.6 | 768.05 | 772.1 | 772.1 | +9.8 (+1.29%) | 16,689 |
| 18 May 2020 | INR | 790 | 790 | 760 | 762.3 | 762.3 | -12.05 (-1.56%) | 12,368 |
| 15 May 2020 | INR | 776.55 | 788.45 | 746 | 774.35 | 774.35 | +2.5 (+0.32%) | 32,007 |
| 14 May 2020 | INR | 807 | 807 | 758.45 | 771.85 | 771.85 | -13.4 (-1.71%) | 20,016 |
| 13 May 2020 | INR | 806.05 | 818 | 771.6 | 785.25 | 785.25 | +1.6 (+0.20%) | 22,722 |
| 12 May 2020 | INR | 784.45 | 801.45 | 762.65 | 783.65 | 783.65 | +6.35 (+0.82%) | 12,602 |
| 11 May 2020 | INR | 797 | 797 | 770.55 | 777.3 | 777.3 | +3.45 (+0.45%) | 16,316 |
| 8 May 2020 | INR | 799.9 | 818.75 | 758.2 | 773.85 | 773.85 | -16.15 (-2.04%) | 35,396 |
| 7 May 2020 | INR | 755 | 797.75 | 755 | 790 | 790 | +25.15 (+3.29%) | 25,536 |
| 6 May 2020 | INR | 770 | 775.8 | 755.6 | 764.85 | 764.85 | -4.15 (-0.54%) | 20,949 |
| 5 May 2020 | INR | 777.85 | 794.4 | 765.05 | 769 | 769 | +1 (+0.13%) | 18,455 |
| 4 May 2020 | INR | 795 | 795 | 763.5 | 768 | 768 | -34.75 (-4.33%) | 22,065 |
| 30 Apr 2020 | INR | 840 | 840 | 798 | 802.75 | 802.75 | -7.6 (-0.94%) | 31,236 |
| 29 Apr 2020 | INR | 817 | 841.75 | 796.75 | 810.35 | 810.35 | -5.1 (-0.63%) | 36,390 |
| 28 Apr 2020 | INR | 834 | 854 | 811.2 | 815.45 | 815.45 | -13.25 (-1.60%) | 26,080 |
| 27 Apr 2020 | INR | 765 | 860 | 757.6 | 828.7 | 828.7 | +78.25 (+10.43%) | 195,603 |
| 24 Apr 2020 | INR | 728.15 | 770.6 | 721 | 750.45 | 750.45 | +26.8 (+3.70%) | 37,859 |
| 23 Apr 2020 | INR | 723.55 | 737.15 | 722 | 723.65 | 723.65 | +3.3 (+0.46%) | 16,033 |
