| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 2,387 | 2,406.2 | 2,358.75 | 2,367.55 | 1,183.775 | +1.95 (+0.08%) | 13,798 |
| 4 Jun 2020 | INR | 2,310.45 | 2,378 | 2,310.45 | 2,365.6 | 1,182.8 | +59.4 (+2.58%) | 19,846 |
| 3 Jun 2020 | INR | 2,384.95 | 2,406.1 | 2,280.4 | 2,306.2 | 1,153.1 | -63.6 (-2.68%) | 31,459 |
| 2 Jun 2020 | INR | 2,330 | 2,392 | 2,314.5 | 2,369.8 | 1,184.9 | +44.2 (+1.90%) | 17,670 |
| 1 Jun 2020 | INR | 2,318 | 2,344 | 2,296.3 | 2,325.6 | 1,162.8 | -39.2 (-1.66%) | 25,177 |
| 29 May 2020 | INR | 2,377.7 | 2,441 | 2,280.15 | 2,364.8 | 1,182.4 | +7.65 (+0.32%) | 56,512 |
| 28 May 2020 | INR | 2,420 | 2,425 | 2,332 | 2,357.15 | 1,178.575 | -46.4 (-1.93%) | 35,924 |
| 27 May 2020 | INR | 2,618 | 2,618 | 2,375 | 2,403.55 | 1,201.775 | -177.7 (-6.88%) | 63,430 |
| 26 May 2020 | INR | 2,636 | 2,636 | 2,556.45 | 2,581.25 | 1,290.625 | -18.65 (-0.72%) | 20,296 |
| 22 May 2020 | INR | 2,601 | 2,627.5 | 2,590 | 2,599.9 | 1,299.95 | -19.1 (-0.73%) | 11,081 |
| 21 May 2020 | INR | 2,592 | 2,635.25 | 2,561.1 | 2,619 | 1,309.5 | +49.4 (+1.92%) | 23,354 |
| 20 May 2020 | INR | 2,520 | 2,591.95 | 2,508 | 2,569.6 | 1,284.8 | +69.15 (+2.77%) | 16,809 |
| 19 May 2020 | INR | 2,507.1 | 2,526.25 | 2,470 | 2,500.45 | 1,250.225 | +1.25 (+0.05%) | 10,665 |
| 18 May 2020 | INR | 2,470 | 2,528.5 | 2,470 | 2,499.2 | 1,249.6 | +36.3 (+1.47%) | 18,302 |
| 15 May 2020 | INR | 2,450 | 2,469 | 2,423.6 | 2,462.9 | 1,231.45 | +54.1 (+2.25%) | 13,747 |
| 14 May 2020 | INR | 2,383.4 | 2,446.35 | 2,379.15 | 2,408.8 | 1,204.4 | +5.25 (+0.22%) | 11,716 |
| 13 May 2020 | INR | 2,455 | 2,515 | 2,359.7 | 2,403.55 | 1,201.775 | -41.6 (-1.70%) | 16,148 |
| 12 May 2020 | INR | 2,520 | 2,525 | 2,398.85 | 2,445.15 | 1,222.575 | -49 (-1.96%) | 19,609 |
| 11 May 2020 | INR | 2,452.35 | 2,507.85 | 2,444.55 | 2,494.15 | 1,247.075 | +51.85 (+2.12%) | 53,082 |
| 8 May 2020 | INR | 2,425 | 2,449.85 | 2,348 | 2,442.3 | 1,221.15 | +86.7 (+3.68%) | 16,544 |
| 7 May 2020 | INR | 2,324 | 2,430 | 2,324 | 2,355.6 | 1,177.8 | +34.7 (+1.50%) | 12,956 |
| 6 May 2020 | INR | 2,365.1 | 2,396.05 | 2,298.55 | 2,320.9 | 1,160.45 | -44.2 (-1.87%) | 11,714 |
| 5 May 2020 | INR | 2,392 | 2,439.5 | 2,352.25 | 2,365.1 | 1,182.55 | -9.95 (-0.42%) | 12,230 |
| 4 May 2020 | INR | 2,345 | 2,423.1 | 2,320.7 | 2,375.05 | 1,187.525 | +30.55 (+1.30%) | 28,523 |
| 30 Apr 2020 | INR | 2,479.9 | 2,479.9 | 2,323.25 | 2,344.5 | 1,172.25 | -75.4 (-3.12%) | 18,890 |
| 29 Apr 2020 | INR | 2,522 | 2,530 | 2,399.7 | 2,419.9 | 1,209.95 | -59.55 (-2.40%) | 7,452 |
| 28 Apr 2020 | INR | 2,529.5 | 2,574.8 | 2,460.55 | 2,479.45 | 1,239.725 | -27.85 (-1.11%) | 12,591 |
| 27 Apr 2020 | INR | 2,470 | 2,522 | 2,425 | 2,507.3 | 1,253.65 | +75.7 (+3.11%) | 17,370 |
| 24 Apr 2020 | INR | 2,460 | 2,500 | 2,363.4 | 2,431.6 | 1,215.8 | +10.5 (+0.43%) | 19,349 |
| 23 Apr 2020 | INR | 2,460.05 | 2,550 | 2,405 | 2,421.1 | 1,210.55 | -24.05 (-0.98%) | 25,175 |
