| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 790 | 809.65 | 774.2 | 806.95 | 806.95 | +16.2 (+2.05%) | 23,721 |
| 4 Jun 2020 | INR | 838 | 838 | 785.55 | 790.75 | 790.75 | -42.55 (-5.11%) | 27,458 |
| 3 Jun 2020 | INR | 776.7 | 869.8 | 762.6 | 833.3 | 833.3 | +67.8 (+8.86%) | 60,980 |
| 2 Jun 2020 | INR | 716 | 774.6 | 716 | 765.5 | 765.5 | +50 (+6.99%) | 43,440 |
| 1 Jun 2020 | INR | 697.7 | 724.7 | 694.4 | 715.5 | 715.5 | +26.65 (+3.87%) | 23,609 |
| 29 May 2020 | INR | 656.95 | 693.1 | 631.85 | 688.85 | 688.85 | +33.55 (+5.12%) | 26,538 |
| 28 May 2020 | INR | 647.7 | 666.2 | 637 | 655.3 | 655.3 | +18.2 (+2.86%) | 24,335 |
| 27 May 2020 | INR | 601 | 645.5 | 601 | 637.1 | 637.1 | +34.9 (+5.80%) | 38,136 |
| 26 May 2020 | INR | 606.15 | 606.85 | 600.05 | 602.2 | 602.2 | +0.7 (+0.12%) | 2,931 |
| 22 May 2020 | INR | 607.95 | 608.35 | 586.6 | 601.5 | 601.5 | +0.75 (+0.12%) | 11,929 |
| 21 May 2020 | INR | 604.9 | 610 | 593.05 | 600.75 | 600.75 | +4.45 (+0.75%) | 24,647 |
| 20 May 2020 | INR | 583.15 | 602.3 | 576.8 | 596.3 | 596.3 | +11.5 (+1.97%) | 25,951 |
| 19 May 2020 | INR | 607.95 | 607.95 | 575.1 | 584.8 | 584.8 | -14 (-2.34%) | 16,114 |
| 18 May 2020 | INR | 620 | 624.9 | 585.9 | 598.8 | 598.8 | -25.75 (-4.12%) | 15,252 |
| 15 May 2020 | INR | 650.6 | 653.35 | 621 | 624.55 | 624.55 | -26.15 (-4.02%) | 17,012 |
| 14 May 2020 | INR | 655.1 | 660.4 | 635.65 | 650.7 | 650.7 | -10 (-1.51%) | 21,089 |
| 13 May 2020 | INR | 650 | 667.6 | 622.2 | 660.7 | 660.7 | +38.85 (+6.25%) | 67,329 |
| 12 May 2020 | INR | 625 | 625.35 | 610.75 | 621.85 | 621.85 | +0.6 (+0.10%) | 11,931 |
| 11 May 2020 | INR | 629.9 | 635 | 612.8 | 621.25 | 621.25 | +3.85 (+0.62%) | 38,549 |
| 8 May 2020 | INR | 612.6 | 621.2 | 607.65 | 617.4 | 617.4 | +15.4 (+2.56%) | 10,604 |
| 7 May 2020 | INR | 603.5 | 619 | 596.85 | 602 | 602 | -2.3 (-0.38%) | 25,374 |
| 6 May 2020 | INR | 623 | 632.3 | 596.65 | 604.3 | 604.3 | -7.5 (-1.23%) | 32,658 |
| 5 May 2020 | INR | 632.9 | 632.9 | 600 | 611.8 | 611.8 | -6.7 (-1.08%) | 25,522 |
| 4 May 2020 | INR | 670 | 670 | 616 | 618.5 | 618.5 | -58.05 (-8.58%) | 23,035 |
| 30 Apr 2020 | INR | 673.8 | 700 | 670.05 | 676.55 | 676.55 | +14.3 (+2.16%) | 29,852 |
| 29 Apr 2020 | INR | 692 | 692 | 661.55 | 662.25 | 662.25 | +0.7 (+0.11%) | 4,654 |
| 28 Apr 2020 | INR | 667.95 | 674.9 | 659.75 | 661.55 | 661.55 | +0.9 (+0.14%) | 15,166 |
| 27 Apr 2020 | INR | 707 | 707 | 653.7 | 660.65 | 660.65 | -6.65 (-1.00%) | 11,998 |
| 24 Apr 2020 | INR | 662.05 | 672.55 | 647.9 | 667.3 | 667.3 | -9.95 (-1.47%) | 9,830 |
| 23 Apr 2020 | INR | 681.85 | 708.05 | 667 | 677.25 | 677.25 | +8.35 (+1.25%) | 28,091 |
