| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 604.25 | 635.7 | 601 | 630.4 | 630.4 | +31.75 (+5.30%) | 14,846 |
| 4 Jun 2020 | INR | 585 | 608.4 | 585 | 598.65 | 598.65 | +14.3 (+2.45%) | 9,833 |
| 3 Jun 2020 | INR | 566 | 602.7 | 562.9 | 584.35 | 584.35 | +18.9 (+3.34%) | 16,987 |
| 2 Jun 2020 | INR | 560 | 572.5 | 560 | 565.45 | 565.45 | +5.25 (+0.94%) | 3,849 |
| 1 Jun 2020 | INR | 580 | 580 | 558.85 | 560.2 | 560.2 | +4.7 (+0.85%) | 5,368 |
| 29 May 2020 | INR | 559 | 560 | 549.2 | 555.5 | 555.5 | 0.0 (0.0%) | 1,758 |
| 28 May 2020 | INR | 533.3 | 580 | 532.75 | 555.5 | 555.5 | +26.3 (+4.97%) | 22,221 |
| 27 May 2020 | INR | 534.5 | 534.5 | 524.2 | 529.2 | 529.2 | -2.65 (-0.50%) | 1,795 |
| 26 May 2020 | INR | 535.2 | 539.4 | 530.1 | 531.85 | 531.85 | -3.35 (-0.63%) | 1,208 |
| 22 May 2020 | INR | 546.9 | 546.9 | 532.15 | 535.2 | 535.2 | +2.15 (+0.40%) | 5,732 |
| 21 May 2020 | INR | 548 | 548 | 530 | 533.05 | 533.05 | +2.85 (+0.54%) | 1,517 |
| 20 May 2020 | INR | 526 | 534 | 517.2 | 530.2 | 530.2 | +4.25 (+0.81%) | 3,129 |
| 19 May 2020 | INR | 566.75 | 566.75 | 521 | 525.95 | 525.95 | -19.35 (-3.55%) | 8,572 |
| 18 May 2020 | INR | 550 | 576 | 535.55 | 545.3 | 545.3 | +21.8 (+4.16%) | 35,483 |
| 15 May 2020 | INR | 509.8 | 527.95 | 505.2 | 523.5 | 523.5 | +24.95 (+5.00%) | 23,771 |
| 14 May 2020 | INR | 501.1 | 509.35 | 496.9 | 498.55 | 498.55 | -7.7 (-1.52%) | 1,844 |
| 13 May 2020 | INR | 508 | 521.75 | 500 | 506.25 | 506.25 | +12.7 (+2.57%) | 6,119 |
| 12 May 2020 | INR | 496 | 499 | 490 | 493.55 | 493.55 | -3.1 (-0.62%) | 13,316 |
| 11 May 2020 | INR | 507.7 | 507.7 | 496 | 496.65 | 496.65 | -4.7 (-0.94%) | 2,854 |
| 8 May 2020 | INR | 519.65 | 519.65 | 500 | 501.35 | 501.35 | -8.1 (-1.59%) | 2,490 |
| 7 May 2020 | INR | 500 | 530.7 | 500 | 509.45 | 509.45 | +5.4 (+1.07%) | 13,585 |
| 6 May 2020 | INR | 506.55 | 510 | 500.05 | 504.05 | 504.05 | 0.0 (0.0%) | 1,481 |
| 5 May 2020 | INR | 518 | 518 | 501 | 504.05 | 504.05 | -6.2 (-1.22%) | 2,416 |
| 4 May 2020 | INR | 530 | 530 | 505.05 | 510.25 | 510.25 | -16.55 (-3.14%) | 4,689 |
| 30 Apr 2020 | INR | 530.5 | 532 | 526 | 526.8 | 526.8 | +0.75 (+0.14%) | 1,882 |
| 29 Apr 2020 | INR | 521.35 | 529.6 | 514 | 526.05 | 526.05 | +5.8 (+1.11%) | 1,548 |
| 28 Apr 2020 | INR | 529.6 | 530.4 | 519.5 | 520.25 | 520.25 | -8.25 (-1.56%) | 1,791 |
| 27 Apr 2020 | INR | 538.95 | 538.95 | 526.05 | 528.5 | 528.5 | -3.5 (-0.66%) | 1,882 |
| 24 Apr 2020 | INR | 535.3 | 551.4 | 531 | 532 | 532 | -12.65 (-2.32%) | 2,228 |
| 23 Apr 2020 | INR | 549.45 | 553 | 542.15 | 544.65 | 544.65 | +3.6 (+0.67%) | 1,668 |
