| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 379 | 395.75 | 377 | 383.45 | 383.45 | +4.7 (+1.24%) | 146,163 |
| 4 Jun 2020 | INR | 379.9 | 385.05 | 374.95 | 378.75 | 378.75 | -1.55 (-0.41%) | 16,764 |
| 3 Jun 2020 | INR | 383 | 386.9 | 377.8 | 380.3 | 380.3 | +1.25 (+0.33%) | 28,091 |
| 2 Jun 2020 | INR | 377 | 384.55 | 373 | 379.05 | 379.05 | +4.4 (+1.17%) | 93,909 |
| 1 Jun 2020 | INR | 377.05 | 392.4 | 373.1 | 374.65 | 374.65 | -1.65 (-0.44%) | 225,601 |
| 29 May 2020 | INR | 364.95 | 382 | 351.05 | 376.3 | 376.3 | +16.9 (+4.70%) | 48,124 |
| 28 May 2020 | INR | 347 | 360.7 | 342.8 | 359.4 | 359.4 | +14.7 (+4.26%) | 24,245 |
| 27 May 2020 | INR | 343 | 347 | 338.85 | 344.7 | 344.7 | +3.95 (+1.16%) | 15,890 |
| 26 May 2020 | INR | 339.95 | 342.65 | 330.4 | 340.75 | 340.75 | +10.85 (+3.29%) | 22,385 |
| 22 May 2020 | INR | 338.5 | 338.75 | 326.75 | 329.9 | 329.9 | -7.55 (-2.24%) | 28,598 |
| 21 May 2020 | INR | 333 | 343.55 | 330 | 337.45 | 337.45 | +4.2 (+1.26%) | 30,048 |
| 20 May 2020 | INR | 324.4 | 334.95 | 324.1 | 333.25 | 333.25 | +5.75 (+1.76%) | 28,504 |
| 19 May 2020 | INR | 321 | 331.9 | 317.45 | 327.5 | 327.5 | +10.65 (+3.36%) | 207,039 |
| 18 May 2020 | INR | 340.95 | 340.95 | 312.85 | 316.85 | 316.85 | -21.4 (-6.33%) | 224,138 |
| 15 May 2020 | INR | 353.95 | 353.95 | 335.1 | 338.25 | 338.25 | -10.5 (-3.01%) | 102,061 |
| 14 May 2020 | INR | 356.2 | 368.5 | 344.25 | 348.75 | 348.75 | -14.35 (-3.95%) | 197,085 |
| 13 May 2020 | INR | 368 | 374.5 | 361.2 | 363.1 | 363.1 | +8.85 (+2.50%) | 105,679 |
| 12 May 2020 | INR | 367 | 368.6 | 347.5 | 354.25 | 354.25 | -11 (-3.01%) | 46,044 |
| 11 May 2020 | INR | 359.2 | 375.4 | 358.05 | 365.25 | 365.25 | +7.05 (+1.97%) | 282,701 |
| 8 May 2020 | INR | 363.35 | 364.05 | 352.65 | 358.2 | 358.2 | -1.7 (-0.47%) | 27,304 |
| 7 May 2020 | INR | 370.6 | 375.05 | 355.35 | 359.9 | 359.9 | -9.6 (-2.60%) | 47,610 |
| 6 May 2020 | INR | 367.05 | 379.1 | 358.6 | 369.5 | 369.5 | +2.65 (+0.72%) | 26,347 |
| 5 May 2020 | INR | 367.1 | 373.55 | 365 | 366.85 | 366.85 | -5.75 (-1.54%) | 37,776 |
| 4 May 2020 | INR | 366 | 381.9 | 353.65 | 372.6 | 372.6 | -4.85 (-1.28%) | 59,938 |
| 30 Apr 2020 | INR | 379.85 | 381.15 | 371.1 | 377.45 | 377.45 | -2.4 (-0.63%) | 77,882 |
| 29 Apr 2020 | INR | 392 | 395.85 | 375 | 379.85 | 379.85 | -6.05 (-1.57%) | 37,752 |
| 28 Apr 2020 | INR | 373 | 388.65 | 364.85 | 385.9 | 385.9 | +16.45 (+4.45%) | 48,180 |
| 27 Apr 2020 | INR | 383.95 | 383.95 | 359 | 369.45 | 369.45 | -15.8 (-4.10%) | 85,860 |
| 24 Apr 2020 | INR | 418 | 426.05 | 377.35 | 385.25 | 385.25 | -32.9 (-7.87%) | 128,644 |
| 23 Apr 2020 | INR | 418.95 | 423.7 | 405.75 | 418.15 | 418.15 | +6.95 (+1.69%) | 30,255 |
