| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 16,752.2 | 17,400 | 16,716.2 | 17,082.75 | 17,082.75 | +382.45 (+2.29%) | 790 |
| 4 Jun 2020 | INR | 16,700 | 16,791.4 | 16,585 | 16,700.3 | 16,700.3 | -26.05 (-0.16%) | 249 |
| 3 Jun 2020 | INR | 16,937.85 | 16,972 | 16,685.1 | 16,726.35 | 16,726.35 | -153.6 (-0.91%) | 487 |
| 2 Jun 2020 | INR | 17,080 | 17,080 | 16,802 | 16,879.95 | 16,879.95 | +66.8 (+0.40%) | 713 |
| 1 Jun 2020 | INR | 16,990 | 16,990 | 16,736.45 | 16,813.15 | 16,813.15 | +85.1 (+0.51%) | 395 |
| 29 May 2020 | INR | 16,639 | 16,893.2 | 16,620 | 16,728.05 | 16,728.05 | +132 (+0.80%) | 744 |
| 28 May 2020 | INR | 16,700.1 | 16,784.7 | 16,560.95 | 16,596.05 | 16,596.05 | -3.3 (-0.02%) | 487 |
| 27 May 2020 | INR | 16,810.5 | 16,810.5 | 16,545.05 | 16,599.35 | 16,599.35 | -210.3 (-1.25%) | 307 |
| 26 May 2020 | INR | 16,880 | 16,880 | 16,452 | 16,809.65 | 16,809.65 | +357.5 (+2.17%) | 269 |
| 22 May 2020 | INR | 16,687.55 | 16,983.25 | 16,349 | 16,452.15 | 16,452.15 | -335.7 (-2.00%) | 305 |
| 21 May 2020 | INR | 17,099 | 17,105.75 | 16,749.15 | 16,787.85 | 16,787.85 | +168.2 (+1.01%) | 445 |
| 20 May 2020 | INR | 16,526.1 | 16,775.65 | 16,151 | 16,619.65 | 16,619.65 | +99.55 (+0.60%) | 1,058 |
| 19 May 2020 | INR | 17,222 | 17,274.2 | 16,459.95 | 16,520.1 | 16,520.1 | -451.45 (-2.66%) | 1,088 |
| 18 May 2020 | INR | 17,633.2 | 17,633.2 | 16,950 | 16,971.55 | 16,971.55 | -660.95 (-3.75%) | 727 |
| 15 May 2020 | INR | 17,720.5 | 17,857.25 | 17,500 | 17,632.5 | 17,632.5 | -264.4 (-1.48%) | 447 |
| 14 May 2020 | INR | 17,701.5 | 17,969.2 | 17,600 | 17,896.9 | 17,896.9 | -73.35 (-0.41%) | 277 |
| 13 May 2020 | INR | 18,200 | 18,310.35 | 17,800 | 17,970.25 | 17,970.25 | -122.65 (-0.68%) | 1,692 |
| 12 May 2020 | INR | 18,248 | 18,450 | 17,863.15 | 18,092.9 | 18,092.9 | +196.9 (+1.10%) | 1,316 |
| 11 May 2020 | INR | 17,915.4 | 18,023.15 | 17,696.7 | 17,896 | 17,896 | +161.7 (+0.91%) | 609 |
| 8 May 2020 | INR | 18,000 | 18,055.25 | 17,603 | 17,734.3 | 17,734.3 | -87.1 (-0.49%) | 559 |
| 7 May 2020 | INR | 18,207.75 | 18,207.75 | 17,737.55 | 17,821.4 | 17,821.4 | -352.75 (-1.94%) | 562 |
| 6 May 2020 | INR | 18,310 | 18,400.15 | 18,129.5 | 18,174.15 | 18,174.15 | -126.5 (-0.69%) | 459 |
| 5 May 2020 | INR | 18,399.45 | 18,545 | 18,059.2 | 18,300.65 | 18,300.65 | +115 (+0.63%) | 1,004 |
| 4 May 2020 | INR | 17,950 | 18,569 | 17,207.6 | 18,185.65 | 18,185.65 | +517.95 (+2.93%) | 1,500 |
| 30 Apr 2020 | INR | 18,099 | 18,199.95 | 17,503.7 | 17,667.7 | 17,667.7 | -316.35 (-1.76%) | 1,401 |
| 29 Apr 2020 | INR | 17,000 | 18,189.4 | 16,824.35 | 17,984.05 | 17,984.05 | +1,000.4 (+5.89%) | 1,394 |
| 28 Apr 2020 | INR | 17,184.95 | 17,544.35 | 16,914.7 | 16,983.65 | 16,983.65 | +1.95 (+0.01%) | 993 |
| 27 Apr 2020 | INR | 16,599 | 17,134.15 | 16,395.4 | 16,981.7 | 16,981.7 | +543.15 (+3.30%) | 890 |
| 24 Apr 2020 | INR | 16,400 | 16,597 | 16,238.7 | 16,438.55 | 16,438.55 | +42.95 (+0.26%) | 387 |
| 23 Apr 2020 | INR | 16,500 | 16,677.9 | 16,289.75 | 16,395.6 | 16,395.6 | -66.6 (-0.40%) | 448 |
