| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 2,093.9 | 2,094.95 | 2,040.9 | 2,048.1 | 2,048.1 | -45.8 (-2.19%) | 133,484 |
| 4 Jun 2020 | INR | 2,045.35 | 2,100 | 2,045.35 | 2,093.9 | 2,093.9 | +48.55 (+2.37%) | 115,956 |
| 3 Jun 2020 | INR | 2,047.15 | 2,064 | 2,019.6 | 2,045.35 | 2,045.35 | -1.55 (-0.08%) | 96,580 |
| 2 Jun 2020 | INR | 2,054.9 | 2,081 | 2,040 | 2,046.9 | 2,046.9 | +2.25 (+0.11%) | 74,927 |
| 1 Jun 2020 | INR | 1,995 | 2,060 | 1,982 | 2,044.65 | 2,044.65 | +73.1 (+3.71%) | 129,607 |
| 29 May 2020 | INR | 1,995 | 2,002.35 | 1,962.9 | 1,971.55 | 1,971.55 | -33.65 (-1.68%) | 222,964 |
| 28 May 2020 | INR | 1,996.7 | 2,013 | 1,971.25 | 2,005.2 | 2,005.2 | +0.1 (+0.0%) | 110,455 |
| 27 May 2020 | INR | 1,956.1 | 2,010 | 1,941.2 | 2,005.1 | 2,005.1 | +61.75 (+3.18%) | 85,566 |
| 26 May 2020 | INR | 2,020 | 2,022 | 1,925 | 1,943.35 | 1,943.35 | -75.6 (-3.74%) | 111,751 |
| 22 May 2020 | INR | 1,973 | 2,030 | 1,966 | 2,018.95 | 2,018.95 | +27.4 (+1.38%) | 84,400 |
| 21 May 2020 | INR | 1,952.8 | 1,997 | 1,942.05 | 1,991.55 | 1,991.55 | +39.1 (+2.00%) | 73,577 |
| 20 May 2020 | INR | 1,945.2 | 1,963.1 | 1,932.8 | 1,952.45 | 1,952.45 | +4.2 (+0.22%) | 68,859 |
| 19 May 2020 | INR | 1,869.5 | 1,965.8 | 1,869.5 | 1,948.25 | 1,948.25 | +3.4 (+0.17%) | 547,420 |
| 18 May 2020 | INR | 1,901 | 1,949.45 | 1,873.6 | 1,944.85 | 1,944.85 | +51.55 (+2.72%) | 97,858 |
| 15 May 2020 | INR | 1,908 | 1,919 | 1,867 | 1,893.3 | 1,893.3 | -7.5 (-0.39%) | 72,171 |
| 14 May 2020 | INR | 1,922 | 1,922.4 | 1,892 | 1,900.8 | 1,900.8 | -48.65 (-2.50%) | 67,890 |
| 13 May 2020 | INR | 1,999 | 1,999 | 1,926.3 | 1,949.45 | 1,949.45 | +0.5 (+0.03%) | 63,153 |
| 12 May 2020 | INR | 1,928 | 1,957.2 | 1,911.35 | 1,948.95 | 1,948.95 | +13.65 (+0.71%) | 97,123 |
| 11 May 2020 | INR | 1,920 | 1,952.1 | 1,909.85 | 1,935.3 | 1,935.3 | +41.8 (+2.21%) | 212,252 |
| 8 May 2020 | INR | 1,945 | 1,945 | 1,887 | 1,893.5 | 1,893.5 | +2.25 (+0.12%) | 64,653 |
| 7 May 2020 | INR | 1,917 | 1,934.75 | 1,886.3 | 1,891.25 | 1,891.25 | -13 (-0.68%) | 86,388 |
| 6 May 2020 | INR | 1,935 | 1,953.3 | 1,895.05 | 1,904.25 | 1,904.25 | -27.25 (-1.41%) | 84,763 |
| 5 May 2020 | INR | 1,960 | 1,976 | 1,926.15 | 1,931.5 | 1,931.5 | +2.35 (+0.12%) | 67,646 |
| 4 May 2020 | INR | 1,960 | 1,965 | 1,914.05 | 1,929.15 | 1,929.15 | -85.7 (-4.25%) | 117,290 |
| 30 Apr 2020 | INR | 1,963 | 2,030 | 1,943 | 2,014.85 | 2,014.85 | +109.65 (+5.76%) | 146,238 |
| 29 Apr 2020 | INR | 1,872.35 | 1,911.3 | 1,851 | 1,905.2 | 1,905.2 | +45.8 (+2.46%) | 138,273 |
| 28 Apr 2020 | INR | 1,866.5 | 1,867 | 1,833 | 1,859.4 | 1,859.4 | +22.1 (+1.20%) | 56,291 |
| 27 Apr 2020 | INR | 1,830.1 | 1,875 | 1,825.95 | 1,837.3 | 1,837.3 | +19 (+1.04%) | 82,109 |
| 24 Apr 2020 | INR | 1,840.1 | 1,851.6 | 1,807.5 | 1,818.3 | 1,818.3 | -58.6 (-3.12%) | 93,384 |
| 23 Apr 2020 | INR | 1,786 | 1,891.7 | 1,768.05 | 1,876.9 | 1,876.9 | +105.7 (+5.97%) | 453,645 |
