| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 583.8 | 595 | 577 | 586 | 586 | +7.5 (+1.30%) | 136,793 |
| 4 Jun 2020 | INR | 575 | 584.4 | 573.85 | 578.5 | 578.5 | +6.25 (+1.09%) | 131,805 |
| 3 Jun 2020 | INR | 581.6 | 587.65 | 570 | 572.25 | 572.25 | -1 (-0.17%) | 158,389 |
| 2 Jun 2020 | INR | 593.9 | 593.9 | 571.7 | 573.25 | 573.25 | -16 (-2.72%) | 199,794 |
| 1 Jun 2020 | INR | 602 | 606.9 | 584.3 | 589.25 | 589.25 | -5 (-0.84%) | 210,092 |
| 29 May 2020 | INR | 564 | 601.95 | 563.65 | 594.25 | 594.25 | +30.6 (+5.43%) | 338,768 |
| 28 May 2020 | INR | 561.25 | 580.9 | 557.3 | 563.65 | 563.65 | -14.15 (-2.45%) | 416,342 |
| 27 May 2020 | INR | 589 | 589 | 571.5 | 577.8 | 577.8 | -5.15 (-0.88%) | 154,550 |
| 26 May 2020 | INR | 599 | 601.1 | 579 | 582.95 | 582.95 | -5.6 (-0.95%) | 198,591 |
| 22 May 2020 | INR | 610.15 | 613.95 | 584.6 | 588.55 | 588.55 | -21.05 (-3.45%) | 261,838 |
| 21 May 2020 | INR | 576.05 | 615.1 | 572 | 609.6 | 609.6 | +34.8 (+6.05%) | 430,585 |
| 20 May 2020 | INR | 564.5 | 578.25 | 557.5 | 574.8 | 574.8 | +19.8 (+3.57%) | 395,113 |
| 19 May 2020 | INR | 556.6 | 560 | 542.95 | 555 | 555 | +12.05 (+2.22%) | 319,404 |
| 18 May 2020 | INR | 545 | 569.5 | 533.5 | 542.95 | 542.95 | +1.45 (+0.27%) | 840,670 |
| 15 May 2020 | INR | 547 | 559 | 536.85 | 541.5 | 541.5 | +1.35 (+0.25%) | 350,205 |
| 14 May 2020 | INR | 508.95 | 560.8 | 500.3 | 540.15 | 540.15 | +29.95 (+5.87%) | 784,547 |
| 13 May 2020 | INR | 518 | 532.5 | 505.5 | 510.2 | 510.2 | +4.9 (+0.97%) | 373,624 |
| 12 May 2020 | INR | 494 | 508.15 | 488 | 505.3 | 505.3 | +11.9 (+2.41%) | 130,501 |
| 11 May 2020 | INR | 503.95 | 509.5 | 491.3 | 493.4 | 493.4 | -7.55 (-1.51%) | 120,370 |
| 8 May 2020 | INR | 518.25 | 518.25 | 499.75 | 500.95 | 500.95 | -3.8 (-0.75%) | 267,802 |
| 7 May 2020 | INR | 501.15 | 516.75 | 493.6 | 504.75 | 504.75 | +11.05 (+2.24%) | 495,541 |
| 6 May 2020 | INR | 493.75 | 498.2 | 478.85 | 493.7 | 493.7 | -2.6 (-0.52%) | 789,137 |
| 5 May 2020 | INR | 542 | 546 | 487.5 | 496.3 | 496.3 | -45.3 (-8.36%) | 795,596 |
| 4 May 2020 | INR | 559.9 | 559.9 | 527.2 | 541.6 | 541.6 | +5.1 (+0.95%) | 1,028,566 |
| 30 Apr 2020 | INR | 538 | 545.55 | 527.5 | 536.5 | 536.5 | +4.4 (+0.83%) | 113,058 |
| 29 Apr 2020 | INR | 526 | 539.5 | 522.6 | 532.1 | 532.1 | +9.4 (+1.80%) | 94,016 |
| 28 Apr 2020 | INR | 524 | 528.7 | 516.9 | 522.7 | 522.7 | +0.75 (+0.14%) | 131,832 |
| 27 Apr 2020 | INR | 523 | 530.6 | 519.25 | 521.95 | 521.95 | +2.75 (+0.53%) | 45,653 |
| 24 Apr 2020 | INR | 525 | 527.5 | 517 | 519.2 | 519.2 | -9.9 (-1.87%) | 59,076 |
| 23 Apr 2020 | INR | 548 | 550 | 527 | 529.1 | 529.1 | -11.7 (-2.16%) | 351,523 |
