| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 285 | 287.7 | 281.75 | 285.9 | 285.9 | +1.25 (+0.44%) | 2,668 |
| 4 Jun 2020 | INR | 282.2 | 291.95 | 280.75 | 284.65 | 284.65 | -3.3 (-1.15%) | 3,863 |
| 3 Jun 2020 | INR | 296 | 301.5 | 283 | 287.95 | 287.95 | -7.75 (-2.62%) | 5,258 |
| 2 Jun 2020 | INR | 310 | 316.9 | 293.35 | 295.7 | 295.7 | -0.15 (-0.05%) | 49,731 |
| 1 Jun 2020 | INR | 274 | 303 | 272 | 295.85 | 295.85 | +23.25 (+8.53%) | 8,271 |
| 29 May 2020 | INR | 270 | 277 | 261.25 | 272.6 | 272.6 | +7.65 (+2.89%) | 4,334 |
| 28 May 2020 | INR | 262.75 | 269.15 | 261.05 | 264.95 | 264.95 | +5.4 (+2.08%) | 1,064 |
| 27 May 2020 | INR | 267 | 267 | 253.5 | 259.55 | 259.55 | -0.35 (-0.13%) | 2,581 |
| 26 May 2020 | INR | 264.15 | 265 | 259 | 259.9 | 259.9 | -5.45 (-2.05%) | 606 |
| 22 May 2020 | INR | 267 | 267 | 261.9 | 265.35 | 265.35 | -2.5 (-0.93%) | 351 |
| 21 May 2020 | INR | 265.1 | 269 | 262.95 | 267.85 | 267.85 | +2.45 (+0.92%) | 559 |
| 20 May 2020 | INR | 260 | 266.75 | 258.2 | 265.4 | 265.4 | +6.05 (+2.33%) | 556 |
| 19 May 2020 | INR | 264.05 | 265.9 | 248.8 | 259.35 | 259.35 | -5.4 (-2.04%) | 2,260 |
| 18 May 2020 | INR | 265.25 | 267.9 | 261.65 | 264.75 | 264.75 | -0.8 (-0.30%) | 987 |
| 15 May 2020 | INR | 264.25 | 265.95 | 261 | 265.55 | 265.55 | +2.75 (+1.05%) | 801 |
| 14 May 2020 | INR | 267.05 | 267.05 | 258.5 | 262.8 | 262.8 | -2.95 (-1.11%) | 679 |
| 13 May 2020 | INR | 277.35 | 277.35 | 262.15 | 265.75 | 265.75 | -0.25 (-0.09%) | 6,636 |
| 12 May 2020 | INR | 266.8 | 267.1 | 263 | 266 | 266 | -4.35 (-1.61%) | 1,707 |
| 11 May 2020 | INR | 274.55 | 275.65 | 266.75 | 270.35 | 270.35 | -5.05 (-1.83%) | 875 |
| 8 May 2020 | INR | 277.75 | 278.35 | 270.2 | 275.4 | 275.4 | -3.15 (-1.13%) | 629 |
| 7 May 2020 | INR | 273 | 281.35 | 272.35 | 278.55 | 278.55 | +8.3 (+3.07%) | 2,645 |
| 6 May 2020 | INR | 263.65 | 271.2 | 262.6 | 270.25 | 270.25 | +7.3 (+2.78%) | 2,141 |
| 5 May 2020 | INR | 273.6 | 273.6 | 261.5 | 262.95 | 262.95 | -7.65 (-2.83%) | 2,458 |
| 4 May 2020 | INR | 279.3 | 279.3 | 266.55 | 270.6 | 270.6 | -8.85 (-3.17%) | 1,440 |
| 30 Apr 2020 | INR | 278.8 | 282.45 | 272.1 | 279.45 | 279.45 | +2.2 (+0.79%) | 3,557 |
| 29 Apr 2020 | INR | 273.8 | 280 | 270.1 | 277.25 | 277.25 | +2.3 (+0.84%) | 1,179 |
| 28 Apr 2020 | INR | 270.35 | 276.7 | 269.1 | 274.95 | 274.95 | +5.25 (+1.95%) | 3,149 |
| 27 Apr 2020 | INR | 275.5 | 278.5 | 266 | 269.7 | 269.7 | -3.15 (-1.15%) | 4,154 |
| 24 Apr 2020 | INR | 266.1 | 284 | 266.1 | 272.85 | 272.85 | -7.85 (-2.80%) | 2,931 |
| 23 Apr 2020 | INR | 297 | 297 | 279.65 | 280.7 | 280.7 | -3.85 (-1.35%) | 7,308 |
