| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 461.65 | 478.45 | 460.1 | 472.1 | 94.42 | +12.8 (+2.79%) | 7,737 |
| 4 Jun 2020 | INR | 477.95 | 477.95 | 455.1 | 459.3 | 91.86 | -12.05 (-2.56%) | 4,890 |
| 3 Jun 2020 | INR | 474.8 | 479.95 | 468.05 | 471.35 | 94.27 | -0.4 (-0.08%) | 7,362 |
| 2 Jun 2020 | INR | 479.9 | 524 | 468.2 | 471.75 | 94.35 | -2.2 (-0.46%) | 87,882 |
| 1 Jun 2020 | INR | 444.7 | 488.5 | 444.7 | 473.95 | 94.79 | +51.9 (+12.30%) | 104,392 |
| 29 May 2020 | INR | 414.9 | 429.6 | 411 | 422.05 | 84.41 | +11.45 (+2.79%) | 5,238 |
| 28 May 2020 | INR | 414.95 | 415.65 | 408 | 410.6 | 82.12 | +2.75 (+0.67%) | 3,243 |
| 27 May 2020 | INR | 414.95 | 415.45 | 405 | 407.85 | 81.57 | +0.25 (+0.06%) | 9,279 |
| 26 May 2020 | INR | 413.95 | 413.95 | 403 | 407.6 | 81.52 | +7.25 (+1.81%) | 5,052 |
| 22 May 2020 | INR | 395.5 | 407.55 | 395.5 | 400.35 | 80.07 | +3.75 (+0.95%) | 1,781 |
| 21 May 2020 | INR | 398.95 | 401 | 393.3 | 396.6 | 79.32 | +6.45 (+1.65%) | 2,420 |
| 20 May 2020 | INR | 387.05 | 393.85 | 381.8 | 390.15 | 78.03 | +4.4 (+1.14%) | 3,439 |
| 19 May 2020 | INR | 391.55 | 391.55 | 383 | 385.75 | 77.15 | -0.45 (-0.12%) | 1,088 |
| 18 May 2020 | INR | 388 | 390 | 378 | 386.2 | 77.24 | -4.15 (-1.06%) | 2,647 |
| 15 May 2020 | INR | 391.85 | 393.05 | 383 | 390.35 | 78.07 | -1.5 (-0.38%) | 2,869 |
| 14 May 2020 | INR | 397.9 | 401.95 | 386 | 391.85 | 78.37 | +6.65 (+1.73%) | 9,608 |
| 13 May 2020 | INR | 379.5 | 388.65 | 371 | 385.2 | 77.04 | +20.85 (+5.72%) | 4,167 |
| 12 May 2020 | INR | 360 | 366.75 | 355.45 | 364.35 | 72.87 | +4.6 (+1.28%) | 3,392 |
| 11 May 2020 | INR | 385 | 388.5 | 357 | 359.75 | 71.95 | -11.95 (-3.21%) | 10,359 |
| 8 May 2020 | INR | 377.4 | 378.6 | 368 | 371.7 | 74.34 | -4.5 (-1.20%) | 1,343 |
| 7 May 2020 | INR | 369.75 | 378.3 | 355.2 | 376.2 | 75.24 | +13.7 (+3.78%) | 2,293 |
| 6 May 2020 | INR | 380 | 380 | 361 | 362.5 | 72.5 | -14.55 (-3.86%) | 2,616 |
| 5 May 2020 | INR | 395 | 396.4 | 374.25 | 377.05 | 75.41 | -4.95 (-1.30%) | 2,736 |
| 4 May 2020 | INR | 400 | 400 | 375.05 | 382 | 76.4 | -19.2 (-4.79%) | 4,168 |
| 30 Apr 2020 | INR | 397 | 410.15 | 389.35 | 401.2 | 80.24 | +14.75 (+3.82%) | 3,848 |
| 29 Apr 2020 | INR | 383.45 | 390 | 381.3 | 386.45 | 77.29 | +5.85 (+1.54%) | 3,036 |
| 28 Apr 2020 | INR | 387.75 | 400 | 378.35 | 380.6 | 76.12 | -0.3 (-0.08%) | 5,331 |
| 27 Apr 2020 | INR | 416 | 416 | 370.35 | 380.9 | 76.18 | -3 (-0.78%) | 5,256 |
| 24 Apr 2020 | INR | 399.7 | 399.7 | 381.5 | 383.9 | 76.78 | -16.5 (-4.12%) | 2,882 |
| 23 Apr 2020 | INR | 417.05 | 421 | 397 | 400.4 | 80.08 | -13.6 (-3.29%) | 2,895 |
