| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 5,151 | 5,215.4 | 5,000 | 5,014.45 | 1,002.89 | -163.55 (-3.16%) | 1,494 |
| 4 Jun 2020 | INR | 5,411 | 5,450 | 5,152 | 5,178 | 1,035.6 | -222.05 (-4.11%) | 2,347 |
| 3 Jun 2020 | INR | 5,207 | 5,572.75 | 5,207 | 5,400.05 | 1,080.01 | +200.6 (+3.86%) | 6,344 |
| 2 Jun 2020 | INR | 5,060 | 5,240 | 5,040.45 | 5,199.45 | 1,039.89 | +145.9 (+2.89%) | 2,945 |
| 1 Jun 2020 | INR | 4,961 | 5,113.25 | 4,961 | 5,053.55 | 1,010.71 | +172.8 (+3.54%) | 2,597 |
| 29 May 2020 | INR | 4,658 | 4,950 | 4,601.4 | 4,880.75 | 976.15 | +256.4 (+5.54%) | 3,978 |
| 28 May 2020 | INR | 4,587 | 4,644 | 4,573.3 | 4,624.35 | 924.87 | +69.55 (+1.53%) | 748 |
| 27 May 2020 | INR | 4,531 | 4,613.8 | 4,529.9 | 4,554.8 | 910.96 | +52.95 (+1.18%) | 1,250 |
| 26 May 2020 | INR | 4,394.5 | 4,530 | 4,359.1 | 4,501.85 | 900.37 | +164.4 (+3.79%) | 1,522 |
| 22 May 2020 | INR | 4,339.5 | 4,378.9 | 4,244.2 | 4,337.45 | 867.49 | +41.3 (+0.96%) | 867 |
| 21 May 2020 | INR | 4,363.65 | 4,491.15 | 4,243.45 | 4,296.15 | 859.23 | -95.2 (-2.17%) | 1,226 |
| 20 May 2020 | INR | 4,328.65 | 4,412.75 | 4,295.75 | 4,391.35 | 878.27 | +88.8 (+2.06%) | 967 |
| 19 May 2020 | INR | 4,300 | 4,369.55 | 4,266 | 4,302.55 | 860.51 | +38.05 (+0.89%) | 947 |
| 18 May 2020 | INR | 4,422.7 | 4,464.85 | 4,210 | 4,264.5 | 852.9 | -152.4 (-3.45%) | 1,480 |
| 15 May 2020 | INR | 4,336.1 | 4,438.8 | 4,318 | 4,416.9 | 883.38 | +100 (+2.32%) | 1,810 |
| 14 May 2020 | INR | 4,375 | 4,424.4 | 4,290.5 | 4,316.9 | 863.38 | -54.9 (-1.26%) | 1,039 |
| 13 May 2020 | INR | 4,550 | 4,565 | 4,350 | 4,371.8 | 874.36 | +164.35 (+3.91%) | 2,460 |
| 12 May 2020 | INR | 4,240.2 | 4,328 | 4,151 | 4,207.45 | 841.49 | -27.05 (-0.64%) | 2,084 |
| 11 May 2020 | INR | 4,343.15 | 4,387 | 4,220 | 4,234.5 | 846.9 | -20.05 (-0.47%) | 986 |
| 8 May 2020 | INR | 4,375 | 4,473.9 | 4,235.9 | 4,254.55 | 850.91 | -96.6 (-2.22%) | 1,735 |
| 7 May 2020 | INR | 4,466.35 | 4,484.55 | 4,325 | 4,351.15 | 870.23 | -59.6 (-1.35%) | 817 |
| 6 May 2020 | INR | 4,535.35 | 4,638.6 | 4,378 | 4,410.75 | 882.15 | -99.75 (-2.21%) | 2,023 |
| 5 May 2020 | INR | 4,585 | 4,703.9 | 4,485 | 4,510.5 | 902.1 | -75.7 (-1.65%) | 2,657 |
| 4 May 2020 | INR | 4,500 | 4,782.2 | 4,402.4 | 4,586.2 | 917.24 | +13.85 (+0.30%) | 4,700 |
| 30 Apr 2020 | INR | 4,289 | 4,694 | 4,289 | 4,572.35 | 914.47 | +381.8 (+9.11%) | 5,683 |
| 29 Apr 2020 | INR | 4,347.65 | 4,395.95 | 4,155 | 4,190.55 | 838.11 | -120.1 (-2.79%) | 1,415 |
| 28 Apr 2020 | INR | 4,219.9 | 4,370 | 4,108.65 | 4,310.65 | 862.13 | +109.7 (+2.61%) | 1,904 |
| 27 Apr 2020 | INR | 4,211 | 4,250 | 4,155.8 | 4,200.95 | 840.19 | +4.05 (+0.10%) | 1,392 |
| 24 Apr 2020 | INR | 4,124 | 4,228.55 | 4,090.9 | 4,196.9 | 839.38 | +31.3 (+0.75%) | 1,037 |
| 23 Apr 2020 | INR | 4,250 | 4,299 | 4,148.7 | 4,165.6 | 833.12 | -34.35 (-0.82%) | 1,538 |
