| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 4,220 | 4,299.9 | 4,133.1 | 4,264.95 | 1,421.65 | +99.2 (+2.38%) | 2,436 |
| 4 Jun 2020 | INR | 4,148 | 4,238.9 | 4,096.7 | 4,165.75 | 1,388.5833 | +149.9 (+3.73%) | 6,184 |
| 3 Jun 2020 | INR | 3,845 | 4,139.95 | 3,790 | 4,015.85 | 1,338.6167 | +144.35 (+3.73%) | 6,838 |
| 2 Jun 2020 | INR | 3,939.95 | 3,939.95 | 3,846.55 | 3,871.5 | 1,290.5 | +21.35 (+0.55%) | 1,462 |
| 1 Jun 2020 | INR | 3,897.65 | 4,000 | 3,831 | 3,850.15 | 1,283.3833 | +43.15 (+1.13%) | 2,783 |
| 29 May 2020 | INR | 3,622 | 3,890 | 3,622 | 3,807 | 1,269 | +178.15 (+4.91%) | 3,246 |
| 28 May 2020 | INR | 3,697 | 3,724.35 | 3,605.2 | 3,628.85 | 1,209.6167 | -48.15 (-1.31%) | 1,884 |
| 27 May 2020 | INR | 3,699 | 3,769.15 | 3,652 | 3,677 | 1,225.6667 | -23.15 (-0.63%) | 2,558 |
| 26 May 2020 | INR | 3,650 | 3,788 | 3,334.6 | 3,700.15 | 1,233.3833 | -192.6 (-4.95%) | 12,418 |
| 22 May 2020 | INR | 3,805.05 | 3,980 | 3,805.05 | 3,892.75 | 1,297.5833 | +100.05 (+2.64%) | 3,947 |
| 21 May 2020 | INR | 3,537.95 | 3,845.35 | 3,537.95 | 3,792.7 | 1,264.2333 | +281.15 (+8.01%) | 4,950 |
| 20 May 2020 | INR | 3,500 | 3,535.8 | 3,500 | 3,511.55 | 1,170.5167 | +18.55 (+0.53%) | 457 |
| 19 May 2020 | INR | 3,600 | 3,600 | 3,475 | 3,493 | 1,164.3333 | +2 (+0.06%) | 949 |
| 18 May 2020 | INR | 3,649.9 | 3,649.9 | 3,469.75 | 3,491 | 1,163.6667 | -130.4 (-3.60%) | 1,103 |
| 15 May 2020 | INR | 3,627.95 | 3,639.9 | 3,397 | 3,621.4 | 1,207.1333 | +3.55 (+0.10%) | 1,589 |
| 14 May 2020 | INR | 3,639.9 | 3,652 | 3,600 | 3,617.85 | 1,205.95 | -39.8 (-1.09%) | 887 |
| 13 May 2020 | INR | 3,674.85 | 3,690 | 3,599 | 3,657.65 | 1,219.2167 | +72.65 (+2.03%) | 11,565 |
| 12 May 2020 | INR | 3,639.9 | 3,679 | 3,535 | 3,585 | 1,195 | -49 (-1.35%) | 1,507 |
| 11 May 2020 | INR | 3,619.85 | 3,680 | 3,608 | 3,634 | 1,211.3333 | +77 (+2.16%) | 1,926 |
| 8 May 2020 | INR | 3,547 | 3,650 | 3,475 | 3,557 | 1,185.6667 | +78.45 (+2.26%) | 16,044 |
| 7 May 2020 | INR | 3,455 | 3,525 | 3,387 | 3,478.55 | 1,159.5167 | -8.55 (-0.25%) | 1,049 |
| 6 May 2020 | INR | 3,580 | 3,580 | 3,451 | 3,487.1 | 1,162.3667 | -40.9 (-1.16%) | 1,069 |
| 5 May 2020 | INR | 3,553 | 3,648.9 | 3,510 | 3,528 | 1,176 | +16.7 (+0.48%) | 2,930 |
| 4 May 2020 | INR | 3,448 | 3,572 | 3,301 | 3,511.3 | 1,170.4333 | +17.55 (+0.50%) | 3,504 |
| 30 Apr 2020 | INR | 3,590 | 3,600 | 3,476 | 3,493.75 | 1,164.5833 | -51.55 (-1.45%) | 3,391 |
| 29 Apr 2020 | INR | 3,600 | 3,600 | 3,482.8 | 3,545.3 | 1,181.7667 | -21.2 (-0.59%) | 1,909 |
| 28 Apr 2020 | INR | 3,639 | 3,698.9 | 3,550 | 3,566.5 | 1,188.8333 | +43.1 (+1.22%) | 1,510 |
| 27 Apr 2020 | INR | 3,600.05 | 3,733.95 | 3,500 | 3,523.4 | 1,174.4667 | +21.4 (+0.61%) | 5,496 |
| 24 Apr 2020 | INR | 3,679.85 | 3,719 | 3,450 | 3,502 | 1,167.3333 | -209.9 (-5.65%) | 3,957 |
| 23 Apr 2020 | INR | 3,781 | 4,090 | 3,401 | 3,711.9 | 1,237.3 | -30.75 (-0.82%) | 15,123 |
