| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 391.75 | 392.4 | 381.6 | 383.4 | 383.4 | -4.5 (-1.16%) | 66,681 |
| 4 Jun 2020 | INR | 383 | 394.8 | 379 | 387.9 | 387.9 | +2.75 (+0.71%) | 101,995 |
| 3 Jun 2020 | INR | 394.5 | 397.7 | 382.15 | 385.15 | 385.15 | -4.85 (-1.24%) | 79,717 |
| 2 Jun 2020 | INR | 379 | 397.75 | 370 | 390 | 390 | +12.4 (+3.28%) | 178,359 |
| 1 Jun 2020 | INR | 385 | 386.55 | 374.25 | 377.6 | 377.6 | -3.25 (-0.85%) | 60,403 |
| 29 May 2020 | INR | 381.1 | 389.5 | 378.15 | 380.85 | 380.85 | +12.1 (+3.28%) | 107,167 |
| 28 May 2020 | INR | 384.5 | 385.55 | 367.95 | 368.75 | 368.75 | -13.7 (-3.58%) | 81,179 |
| 27 May 2020 | INR | 398.2 | 400.5 | 378.5 | 382.45 | 382.45 | -14.95 (-3.76%) | 113,423 |
| 26 May 2020 | INR | 405.9 | 408.5 | 396.25 | 397.4 | 397.4 | -4.15 (-1.03%) | 82,491 |
| 22 May 2020 | INR | 400.65 | 408.8 | 397.6 | 401.55 | 401.55 | +0.9 (+0.22%) | 101,535 |
| 21 May 2020 | INR | 393.5 | 409.8 | 391.35 | 400.65 | 400.65 | +12.65 (+3.26%) | 182,940 |
| 20 May 2020 | INR | 375.9 | 393.2 | 372.95 | 388 | 388 | +15.8 (+4.25%) | 81,770 |
| 19 May 2020 | INR | 372 | 383.9 | 368 | 372.2 | 372.2 | +3.75 (+1.02%) | 91,121 |
| 18 May 2020 | INR | 380.2 | 385.9 | 365 | 368.45 | 368.45 | -13.6 (-3.56%) | 126,304 |
| 15 May 2020 | INR | 388 | 396.7 | 379.95 | 382.05 | 382.05 | -5.75 (-1.48%) | 154,018 |
| 14 May 2020 | INR | 382.6 | 404.55 | 369.9 | 387.8 | 387.8 | +2.7 (+0.70%) | 424,154 |
| 13 May 2020 | INR | 383.95 | 389.95 | 365.5 | 385.1 | 385.1 | +21.85 (+6.02%) | 326,086 |
| 12 May 2020 | INR | 334.5 | 368.7 | 330.55 | 363.25 | 363.25 | +33.4 (+10.13%) | 463,647 |
| 11 May 2020 | INR | 330 | 337.8 | 326.35 | 329.85 | 329.85 | +2.75 (+0.84%) | 103,365 |
| 8 May 2020 | INR | 333 | 339.75 | 322.1 | 327.1 | 327.1 | -3.15 (-0.95%) | 171,050 |
| 7 May 2020 | INR | 310 | 348.65 | 307.95 | 330.25 | 330.25 | +26.05 (+8.56%) | 540,560 |
| 6 May 2020 | INR | 307.9 | 311.65 | 301 | 304.2 | 304.2 | -2.3 (-0.75%) | 82,730 |
| 5 May 2020 | INR | 310 | 318.75 | 302.5 | 306.5 | 306.5 | +1.75 (+0.57%) | 192,532 |
| 4 May 2020 | INR | 278 | 310.45 | 273.65 | 304.75 | 304.75 | +15.5 (+5.36%) | 211,344 |
| 30 Apr 2020 | INR | 311.75 | 311.75 | 286 | 289.25 | 289.25 | -14.5 (-4.77%) | 100,219 |
| 29 Apr 2020 | INR | 310.6 | 321.9 | 301.2 | 303.75 | 303.75 | +4.9 (+1.64%) | 254,721 |
| 28 Apr 2020 | INR | 281.5 | 304.85 | 278.3 | 298.85 | 298.85 | +23.6 (+8.57%) | 211,174 |
| 27 Apr 2020 | INR | 282 | 282.85 | 274.1 | 275.25 | 275.25 | +1.7 (+0.62%) | 64,954 |
| 24 Apr 2020 | INR | 272 | 284.5 | 270.1 | 273.55 | 273.55 | 0.0 (0.0%) | 94,472 |
| 23 Apr 2020 | INR | 264 | 286.65 | 264 | 273.55 | 273.55 | +12 (+4.59%) | 148,285 |
