| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 267 | 271.05 | 262.5 | 268.35 | 268.35 | +5.4 (+2.05%) | 57,182 |
| 4 Jun 2020 | INR | 273.95 | 287.7 | 256 | 262.95 | 262.95 | -1.5 (-0.57%) | 225,361 |
| 3 Jun 2020 | INR | 246.85 | 275 | 240.75 | 264.45 | 264.45 | +25.75 (+10.79%) | 149,658 |
| 2 Jun 2020 | INR | 235.15 | 242.95 | 232.05 | 238.7 | 238.7 | +7.5 (+3.24%) | 84,372 |
| 1 Jun 2020 | INR | 223.05 | 236.85 | 221.5 | 231.2 | 231.2 | +13.7 (+6.30%) | 100,325 |
| 29 May 2020 | INR | 214 | 218.85 | 212.85 | 217.5 | 217.5 | +7.25 (+3.45%) | 59,923 |
| 28 May 2020 | INR | 208.8 | 211.9 | 206.15 | 210.25 | 210.25 | +4.5 (+2.19%) | 36,689 |
| 27 May 2020 | INR | 214 | 214 | 203 | 205.75 | 205.75 | -9.55 (-4.44%) | 278,333 |
| 26 May 2020 | INR | 223 | 223 | 214.5 | 215.3 | 215.3 | -1.7 (-0.78%) | 17,494 |
| 22 May 2020 | INR | 220 | 221.9 | 216.45 | 217 | 217 | -3.05 (-1.39%) | 18,226 |
| 21 May 2020 | INR | 225.85 | 229 | 219.1 | 220.05 | 220.05 | +0.8 (+0.36%) | 41,714 |
| 20 May 2020 | INR | 215 | 220.95 | 214.65 | 219.25 | 219.25 | +4.15 (+1.93%) | 9,537 |
| 19 May 2020 | INR | 219.75 | 220.4 | 214.1 | 215.1 | 215.1 | -1.95 (-0.90%) | 22,011 |
| 18 May 2020 | INR | 222.8 | 225.2 | 213.5 | 217.05 | 217.05 | -5.6 (-2.52%) | 25,032 |
| 15 May 2020 | INR | 232 | 232 | 219.25 | 222.65 | 222.65 | -8.25 (-3.57%) | 23,817 |
| 14 May 2020 | INR | 231.7 | 234.3 | 229.25 | 230.9 | 230.9 | +1.1 (+0.48%) | 34,491 |
| 13 May 2020 | INR | 237.9 | 237.95 | 227 | 229.8 | 229.8 | +4.85 (+2.16%) | 59,563 |
| 12 May 2020 | INR | 227.5 | 237.7 | 220.3 | 224.95 | 224.95 | +1.15 (+0.51%) | 108,976 |
| 11 May 2020 | INR | 221 | 234.8 | 220 | 223.8 | 223.8 | +11.25 (+5.29%) | 175,303 |
| 8 May 2020 | INR | 217.5 | 217.5 | 211.7 | 212.55 | 212.55 | -1.4 (-0.65%) | 8,484 |
| 7 May 2020 | INR | 214 | 219.25 | 213 | 213.95 | 213.95 | -1.55 (-0.72%) | 16,940 |
| 6 May 2020 | INR | 218.25 | 219.3 | 213.35 | 215.5 | 215.5 | -0.7 (-0.32%) | 10,182 |
| 5 May 2020 | INR | 225 | 226.4 | 215.3 | 216.2 | 216.2 | -4.3 (-1.95%) | 15,776 |
| 4 May 2020 | INR | 220 | 225.25 | 217.65 | 220.5 | 220.5 | -10.1 (-4.38%) | 14,635 |
| 30 Apr 2020 | INR | 240.9 | 240.9 | 230 | 230.6 | 230.6 | -2.95 (-1.26%) | 19,362 |
| 29 Apr 2020 | INR | 244.9 | 244.9 | 232.1 | 233.55 | 233.55 | -3.1 (-1.31%) | 30,008 |
| 28 Apr 2020 | INR | 226 | 240 | 220 | 236.65 | 236.65 | +17.1 (+7.79%) | 38,032 |
| 27 Apr 2020 | INR | 219.95 | 224.8 | 212.95 | 219.55 | 219.55 | +6.3 (+2.95%) | 42,543 |
| 24 Apr 2020 | INR | 224.45 | 224.45 | 212.65 | 213.25 | 213.25 | -7.2 (-3.27%) | 18,193 |
| 23 Apr 2020 | INR | 224 | 226.5 | 219 | 220.45 | 220.45 | -4.05 (-1.80%) | 38,840 |
