| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 398 | 400.35 | 388.65 | 389.6 | 389.6 | -4.05 (-1.03%) | 186,363 |
| 4 Jun 2020 | INR | 383 | 395.75 | 382.5 | 393.65 | 393.65 | +11.3 (+2.96%) | 218,241 |
| 3 Jun 2020 | INR | 384.25 | 390 | 381.5 | 382.35 | 382.35 | -0.35 (-0.09%) | 135,839 |
| 2 Jun 2020 | INR | 389.8 | 395.9 | 381.4 | 382.7 | 382.7 | -2.95 (-0.76%) | 393,075 |
| 1 Jun 2020 | INR | 360 | 389.85 | 357.45 | 385.65 | 385.65 | +30.95 (+8.73%) | 554,605 |
| 29 May 2020 | INR | 348.5 | 359.05 | 345.15 | 354.7 | 354.7 | +9.15 (+2.65%) | 429,856 |
| 28 May 2020 | INR | 354.05 | 354.65 | 342.8 | 345.55 | 345.55 | -4.75 (-1.36%) | 130,180 |
| 27 May 2020 | INR | 358.6 | 363.1 | 347.25 | 350.3 | 350.3 | -8.3 (-2.31%) | 164,561 |
| 26 May 2020 | INR | 350.3 | 360.9 | 350.3 | 358.6 | 358.6 | +8.55 (+2.44%) | 192,511 |
| 22 May 2020 | INR | 356 | 356.65 | 347.95 | 350.05 | 350.05 | -5.25 (-1.48%) | 100,542 |
| 21 May 2020 | INR | 345 | 357.45 | 345 | 355.3 | 355.3 | +8 (+2.30%) | 255,133 |
| 20 May 2020 | INR | 338 | 349.25 | 334.6 | 347.3 | 347.3 | +10.8 (+3.21%) | 222,865 |
| 19 May 2020 | INR | 334 | 338.2 | 329.4 | 336.5 | 336.5 | +4.95 (+1.49%) | 136,345 |
| 18 May 2020 | INR | 329 | 336.6 | 326.35 | 331.55 | 331.55 | +3.15 (+0.96%) | 205,183 |
| 15 May 2020 | INR | 325.05 | 338.5 | 320.9 | 328.4 | 328.4 | -6.9 (-2.06%) | 503,638 |
| 14 May 2020 | INR | 338.7 | 343.4 | 333 | 335.3 | 335.3 | -2 (-0.59%) | 273,066 |
| 13 May 2020 | INR | 351.55 | 352.75 | 334.2 | 337.3 | 337.3 | -6.1 (-1.78%) | 279,001 |
| 12 May 2020 | INR | 355.9 | 356.55 | 338 | 343.4 | 343.4 | -8.2 (-2.33%) | 220,502 |
| 11 May 2020 | INR | 359.2 | 363.75 | 350 | 351.6 | 351.6 | -7.6 (-2.12%) | 188,018 |
| 8 May 2020 | INR | 356 | 360.9 | 349.5 | 359.2 | 359.2 | +9.55 (+2.73%) | 147,760 |
| 7 May 2020 | INR | 353.5 | 360.9 | 348.85 | 349.65 | 349.65 | -3.55 (-1.01%) | 110,949 |
| 6 May 2020 | INR | 352 | 355.5 | 345.35 | 353.2 | 353.2 | +3.5 (+1.00%) | 612,100 |
| 5 May 2020 | INR | 367 | 367 | 347.05 | 349.7 | 349.7 | -8.15 (-2.28%) | 250,065 |
| 4 May 2020 | INR | 353.95 | 365.95 | 349.35 | 357.85 | 357.85 | +3.9 (+1.10%) | 290,581 |
| 30 Apr 2020 | INR | 361.45 | 361.45 | 347.35 | 353.95 | 353.95 | +1.95 (+0.55%) | 187,233 |
| 29 Apr 2020 | INR | 367 | 367 | 350.8 | 352 | 352 | -0.1 (-0.03%) | 298,722 |
| 28 Apr 2020 | INR | 365 | 366.1 | 348.5 | 352.1 | 352.1 | -10.95 (-3.02%) | 398,298 |
| 27 Apr 2020 | INR | 362 | 367.5 | 355.7 | 363.05 | 363.05 | +5.8 (+1.62%) | 278,917 |
| 24 Apr 2020 | INR | 342.05 | 359.85 | 339.45 | 357.25 | 357.25 | +9.7 (+2.79%) | 341,566 |
| 23 Apr 2020 | INR | 362.95 | 365.5 | 344.6 | 347.55 | 347.55 | -13 (-3.61%) | 196,182 |
