| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 340.55 | 354.4 | 340.55 | 346.15 | 346.15 | +5.6 (+1.64%) | 65,894 |
| 4 Jun 2020 | INR | 347 | 347 | 335.9 | 340.55 | 340.55 | -4.45 (-1.29%) | 40,992 |
| 3 Jun 2020 | INR | 345 | 349.6 | 341.75 | 345 | 345 | +3.75 (+1.10%) | 47,258 |
| 2 Jun 2020 | INR | 340.5 | 347.3 | 336.35 | 341.25 | 341.25 | +1.05 (+0.31%) | 91,192 |
| 1 Jun 2020 | INR | 332.5 | 344.65 | 332.45 | 340.2 | 340.2 | +9.9 (+3.00%) | 77,466 |
| 29 May 2020 | INR | 319 | 338 | 315.8 | 330.3 | 330.3 | +8.9 (+2.77%) | 103,436 |
| 28 May 2020 | INR | 318 | 324 | 313.4 | 321.4 | 321.4 | +4 (+1.26%) | 101,487 |
| 27 May 2020 | INR | 321 | 321.55 | 310.05 | 317.4 | 317.4 | +0.35 (+0.11%) | 35,214 |
| 26 May 2020 | INR | 312.45 | 319.7 | 309.95 | 317.05 | 317.05 | +9.15 (+2.97%) | 62,849 |
| 22 May 2020 | INR | 305.9 | 312.4 | 304.65 | 307.9 | 307.9 | +1.85 (+0.60%) | 32,282 |
| 21 May 2020 | INR | 300.15 | 307.5 | 299.45 | 306.05 | 306.05 | +8.55 (+2.87%) | 32,531 |
| 20 May 2020 | INR | 302.8 | 306.75 | 294.3 | 297.5 | 297.5 | -2.95 (-0.98%) | 45,402 |
| 19 May 2020 | INR | 305.2 | 307.3 | 298.3 | 300.45 | 300.45 | -2.45 (-0.81%) | 18,152 |
| 18 May 2020 | INR | 311.7 | 313 | 296.35 | 302.9 | 302.9 | -8.8 (-2.82%) | 44,232 |
| 15 May 2020 | INR | 313.2 | 318.15 | 309.95 | 311.7 | 311.7 | -1.25 (-0.40%) | 48,205 |
| 14 May 2020 | INR | 309 | 319 | 301.5 | 312.95 | 312.95 | +6.85 (+2.24%) | 104,317 |
| 13 May 2020 | INR | 309 | 309 | 298.75 | 306.1 | 306.1 | +7.95 (+2.67%) | 26,691 |
| 12 May 2020 | INR | 300 | 300.55 | 294.1 | 298.15 | 298.15 | -5.65 (-1.86%) | 21,218 |
| 11 May 2020 | INR | 307.95 | 308.85 | 302.7 | 303.8 | 303.8 | -0.25 (-0.08%) | 17,514 |
| 8 May 2020 | INR | 309.4 | 311.7 | 301.2 | 304.05 | 304.05 | -1.7 (-0.56%) | 46,375 |
| 7 May 2020 | INR | 306.5 | 312.1 | 303.3 | 305.75 | 305.75 | +9 (+3.03%) | 68,669 |
| 6 May 2020 | INR | 288 | 301.95 | 280.1 | 296.75 | 296.75 | +3.4 (+1.16%) | 60,794 |
| 5 May 2020 | INR | 320.5 | 324.95 | 290 | 293.35 | 293.35 | -23.25 (-7.34%) | 166,821 |
| 4 May 2020 | INR | 310 | 323.85 | 304 | 316.6 | 316.6 | +22.7 (+7.72%) | 337,614 |
| 30 Apr 2020 | INR | 303.6 | 305.85 | 292.6 | 293.9 | 293.9 | -4.65 (-1.56%) | 26,715 |
| 29 Apr 2020 | INR | 298 | 306.25 | 292.1 | 298.55 | 298.55 | +8.5 (+2.93%) | 37,204 |
| 28 Apr 2020 | INR | 302.1 | 302.1 | 287.75 | 290.05 | 290.05 | -6.95 (-2.34%) | 24,208 |
| 27 Apr 2020 | INR | 290 | 298.15 | 285.3 | 297 | 297 | +11.4 (+3.99%) | 32,818 |
| 24 Apr 2020 | INR | 295 | 295 | 283.3 | 285.6 | 285.6 | -11.65 (-3.92%) | 21,939 |
| 23 Apr 2020 | INR | 296.05 | 303.4 | 296 | 297.25 | 297.25 | +3 (+1.02%) | 26,674 |
