| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 230 | 232.6 | 227 | 228.05 | 228.05 | -1.65 (-0.72%) | 15,061 |
| 4 Jun 2020 | INR | 238.7 | 239.6 | 226.85 | 229.7 | 229.7 | -9.15 (-3.83%) | 341,550 |
| 3 Jun 2020 | INR | 241.5 | 247.6 | 237 | 238.85 | 238.85 | -2.4 (-0.99%) | 30,495 |
| 2 Jun 2020 | INR | 232 | 244.45 | 232 | 241.25 | 241.25 | +9.2 (+3.96%) | 36,860 |
| 1 Jun 2020 | INR | 229 | 238.65 | 226.25 | 232.05 | 232.05 | +7.1 (+3.16%) | 155,008 |
| 29 May 2020 | INR | 218.4 | 227.9 | 214 | 224.95 | 224.95 | +6.1 (+2.79%) | 47,419 |
| 28 May 2020 | INR | 217 | 223 | 211.8 | 218.85 | 218.85 | +4.6 (+2.15%) | 38,822 |
| 27 May 2020 | INR | 215 | 220.6 | 211 | 214.25 | 214.25 | -0.8 (-0.37%) | 16,793 |
| 26 May 2020 | INR | 212.8 | 217.55 | 210.15 | 215.05 | 215.05 | +2.2 (+1.03%) | 6,739 |
| 22 May 2020 | INR | 213.8 | 216.5 | 209.2 | 212.85 | 212.85 | +1.25 (+0.59%) | 260,030 |
| 21 May 2020 | INR | 216.85 | 222.6 | 209 | 211.6 | 211.6 | +0.85 (+0.40%) | 24,912 |
| 20 May 2020 | INR | 204.3 | 214.8 | 203.3 | 210.75 | 210.75 | +8.6 (+4.25%) | 18,988 |
| 19 May 2020 | INR | 206.2 | 206.6 | 199.85 | 202.15 | 202.15 | +3.85 (+1.94%) | 312,107 |
| 18 May 2020 | INR | 207.7 | 210.9 | 196.4 | 198.3 | 198.3 | -9.25 (-4.46%) | 34,810 |
| 15 May 2020 | INR | 211.1 | 212.05 | 206 | 207.55 | 207.55 | -0.75 (-0.36%) | 32,087 |
| 14 May 2020 | INR | 212 | 213.65 | 207.5 | 208.3 | 208.3 | -6.65 (-3.09%) | 19,855 |
| 13 May 2020 | INR | 220 | 224 | 214.05 | 214.95 | 214.95 | -1.8 (-0.83%) | 25,451 |
| 12 May 2020 | INR | 211.9 | 217.7 | 210.5 | 216.75 | 216.75 | +2.5 (+1.17%) | 27,327 |
| 11 May 2020 | INR | 211.9 | 215.75 | 206.45 | 214.25 | 214.25 | +10.95 (+5.39%) | 15,756 |
| 8 May 2020 | INR | 210 | 212.8 | 202.55 | 203.3 | 203.3 | -4.1 (-1.98%) | 11,348 |
| 7 May 2020 | INR | 210.05 | 210.05 | 204.35 | 207.4 | 207.4 | -1.1 (-0.53%) | 8,974 |
| 6 May 2020 | INR | 214 | 217.9 | 205.3 | 208.5 | 208.5 | -6.1 (-2.84%) | 22,670 |
| 5 May 2020 | INR | 217 | 217.5 | 210.95 | 214.6 | 214.6 | +1.3 (+0.61%) | 8,870 |
| 4 May 2020 | INR | 222 | 225.65 | 212.4 | 213.3 | 213.3 | -8.65 (-3.90%) | 19,912 |
| 30 Apr 2020 | INR | 221.35 | 239.1 | 220.3 | 221.95 | 221.95 | +4.5 (+2.07%) | 63,542 |
| 29 Apr 2020 | INR | 222.95 | 222.95 | 212.75 | 217.45 | 217.45 | +3 (+1.40%) | 17,886 |
| 28 Apr 2020 | INR | 217 | 217 | 210.55 | 214.45 | 214.45 | -1.2 (-0.56%) | 14,750 |
| 27 Apr 2020 | INR | 224.25 | 225 | 214.15 | 215.65 | 215.65 | -4.15 (-1.89%) | 10,107 |
| 24 Apr 2020 | INR | 224.7 | 224.7 | 216.85 | 219.8 | 219.8 | -7.95 (-3.49%) | 10,505 |
| 23 Apr 2020 | INR | 227 | 236.85 | 223.55 | 227.75 | 227.75 | +8.9 (+4.07%) | 96,729 |
