| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 1,364.9 | 1,372 | 1,346.5 | 1,359.75 | 1,359.75 | +12.2 (+0.91%) | 21,628 |
| 4 Jun 2020 | INR | 1,357.1 | 1,378 | 1,341.25 | 1,347.55 | 1,347.55 | -17.2 (-1.26%) | 35,368 |
| 3 Jun 2020 | INR | 1,392 | 1,392 | 1,353.55 | 1,364.75 | 1,364.75 | -0.05 (0.0%) | 41,904 |
| 2 Jun 2020 | INR | 1,378 | 1,393.3 | 1,360 | 1,364.8 | 1,364.8 | -16.35 (-1.18%) | 27,204 |
| 1 Jun 2020 | INR | 1,395 | 1,400.35 | 1,355.85 | 1,381.15 | 1,381.15 | -13.9 (-1.00%) | 64,073 |
| 29 May 2020 | INR | 1,300 | 1,428.15 | 1,294.1 | 1,395.05 | 1,395.05 | +96.7 (+7.45%) | 73,185 |
| 28 May 2020 | INR | 1,281.1 | 1,308.35 | 1,281.1 | 1,298.35 | 1,298.35 | +19.35 (+1.51%) | 40,492 |
| 27 May 2020 | INR | 1,276 | 1,283.6 | 1,257.2 | 1,279 | 1,279 | +0.85 (+0.07%) | 25,051 |
| 26 May 2020 | INR | 1,320 | 1,322.65 | 1,275 | 1,278.15 | 1,278.15 | -35.4 (-2.69%) | 46,879 |
| 22 May 2020 | INR | 1,325 | 1,343.8 | 1,309 | 1,313.55 | 1,313.55 | -20.35 (-1.53%) | 35,361 |
| 21 May 2020 | INR | 1,364 | 1,376 | 1,288.65 | 1,333.9 | 1,333.9 | -17.7 (-1.31%) | 96,551 |
| 20 May 2020 | INR | 1,370 | 1,393.35 | 1,347.05 | 1,351.6 | 1,351.6 | +1.85 (+0.14%) | 37,380 |
| 19 May 2020 | INR | 1,395.7 | 1,395.7 | 1,344.55 | 1,349.75 | 1,349.75 | -30.75 (-2.23%) | 36,929 |
| 18 May 2020 | INR | 1,348 | 1,402.5 | 1,332.8 | 1,380.5 | 1,380.5 | +31.35 (+2.32%) | 32,051 |
| 15 May 2020 | INR | 1,338 | 1,364.25 | 1,321.3 | 1,349.15 | 1,349.15 | -0.6 (-0.04%) | 67,827 |
| 14 May 2020 | INR | 1,332.1 | 1,365.45 | 1,331.9 | 1,349.75 | 1,349.75 | +26.55 (+2.01%) | 23,816 |
| 13 May 2020 | INR | 1,369.4 | 1,369.4 | 1,318.8 | 1,323.2 | 1,323.2 | -16.3 (-1.22%) | 25,870 |
| 12 May 2020 | INR | 1,346.35 | 1,350.7 | 1,311.8 | 1,339.5 | 1,339.5 | -16.45 (-1.21%) | 34,503 |
| 11 May 2020 | INR | 1,366.2 | 1,375 | 1,340.95 | 1,355.95 | 1,355.95 | -3.35 (-0.25%) | 39,244 |
| 8 May 2020 | INR | 1,314 | 1,368 | 1,308 | 1,359.3 | 1,359.3 | +58.05 (+4.46%) | 32,612 |
| 7 May 2020 | INR | 1,345 | 1,345 | 1,288 | 1,301.25 | 1,301.25 | -37.05 (-2.77%) | 61,278 |
| 6 May 2020 | INR | 1,374 | 1,374.3 | 1,310.4 | 1,338.3 | 1,338.3 | -5.35 (-0.40%) | 27,683 |
| 5 May 2020 | INR | 1,413.5 | 1,413.5 | 1,335 | 1,343.65 | 1,343.65 | -38.8 (-2.81%) | 29,134 |
| 4 May 2020 | INR | 1,450 | 1,450 | 1,366.6 | 1,382.45 | 1,382.45 | -78.25 (-5.36%) | 48,286 |
| 30 Apr 2020 | INR | 1,474 | 1,485 | 1,443 | 1,460.7 | 1,460.7 | -13.5 (-0.92%) | 27,692 |
| 29 Apr 2020 | INR | 1,506 | 1,513.9 | 1,461.05 | 1,474.2 | 1,474.2 | -30.05 (-2.00%) | 17,823 |
| 28 Apr 2020 | INR | 1,564.9 | 1,565 | 1,489.15 | 1,504.25 | 1,504.25 | -51.45 (-3.31%) | 22,121 |
| 27 Apr 2020 | INR | 1,494.6 | 1,561.45 | 1,494.3 | 1,555.7 | 1,555.7 | +72.75 (+4.91%) | 68,651 |
| 24 Apr 2020 | INR | 1,479 | 1,495.25 | 1,465.2 | 1,482.95 | 1,482.95 | +2.6 (+0.18%) | 19,491 |
| 23 Apr 2020 | INR | 1,486 | 1,546.7 | 1,472 | 1,480.35 | 1,480.35 | -26.35 (-1.75%) | 46,333 |
