| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 550.05 | 563.8 | 534.25 | 556.45 | 556.45 | +7.65 (+1.39%) | 6,492 |
| 4 Jun 2020 | INR | 520.55 | 552.65 | 519.8 | 548.8 | 548.8 | +28.3 (+5.44%) | 3,248 |
| 3 Jun 2020 | INR | 522.85 | 526.35 | 517.65 | 520.5 | 520.5 | +5.5 (+1.07%) | 2,696 |
| 2 Jun 2020 | INR | 534.3 | 534.3 | 512.7 | 515 | 515 | -15.9 (-2.99%) | 1,575 |
| 1 Jun 2020 | INR | 530 | 549.25 | 526.8 | 530.9 | 530.9 | +13.7 (+2.65%) | 11,254 |
| 29 May 2020 | INR | 483 | 522.25 | 483 | 517.2 | 517.2 | +45.75 (+9.70%) | 18,778 |
| 28 May 2020 | INR | 473.75 | 475 | 466.3 | 471.45 | 471.45 | +1.15 (+0.24%) | 366 |
| 27 May 2020 | INR | 473.25 | 473.25 | 469 | 470.3 | 470.3 | -7 (-1.47%) | 108 |
| 26 May 2020 | INR | 470 | 490 | 469.45 | 477.3 | 477.3 | +8 (+1.70%) | 4,667 |
| 22 May 2020 | INR | 474.4 | 477.7 | 467.55 | 469.3 | 469.3 | -3.95 (-0.83%) | 1,299 |
| 21 May 2020 | INR | 466.5 | 484 | 466.5 | 473.25 | 473.25 | +11.45 (+2.48%) | 1,535 |
| 20 May 2020 | INR | 468.35 | 468.35 | 459.7 | 461.8 | 461.8 | -2.35 (-0.51%) | 1,096 |
| 19 May 2020 | INR | 466 | 477.45 | 460.05 | 464.15 | 464.15 | -3.5 (-0.75%) | 2,721 |
| 18 May 2020 | INR | 471.45 | 474.8 | 451.45 | 467.65 | 467.65 | -6.95 (-1.46%) | 3,541 |
| 15 May 2020 | INR | 466.3 | 476.3 | 465.75 | 474.6 | 474.6 | +9.5 (+2.04%) | 2,040 |
| 14 May 2020 | INR | 468.6 | 468.6 | 459 | 465.1 | 465.1 | +0.15 (+0.03%) | 1,724 |
| 13 May 2020 | INR | 488 | 488 | 460 | 464.95 | 464.95 | -4.35 (-0.93%) | 3,852 |
| 12 May 2020 | INR | 473 | 475 | 453.6 | 469.3 | 469.3 | -6.95 (-1.46%) | 7,293 |
| 11 May 2020 | INR | 474.25 | 492.25 | 469 | 476.25 | 476.25 | +6.8 (+1.45%) | 5,613 |
| 8 May 2020 | INR | 499 | 499 | 439 | 469.45 | 469.45 | -30.95 (-6.19%) | 11,000 |
| 7 May 2020 | INR | 574 | 597 | 485 | 500.4 | 500.4 | -69.15 (-12.14%) | 32,846 |
| 6 May 2020 | INR | 559.45 | 578.1 | 547.45 | 569.55 | 569.55 | +15.8 (+2.85%) | 3,588 |
| 5 May 2020 | INR | 565.25 | 585 | 545 | 553.75 | 553.75 | +4.3 (+0.78%) | 8,053 |
| 4 May 2020 | INR | 585 | 585 | 535.8 | 549.45 | 549.45 | -37.05 (-6.32%) | 7,688 |
| 30 Apr 2020 | INR | 631.8 | 631.8 | 585 | 586.5 | 586.5 | -31.55 (-5.10%) | 5,188 |
| 29 Apr 2020 | INR | 614 | 637.45 | 580.2 | 618.05 | 618.05 | +37.15 (+6.40%) | 14,110 |
| 28 Apr 2020 | INR | 595.35 | 595.35 | 575 | 580.9 | 580.9 | -6.8 (-1.16%) | 4,246 |
| 27 Apr 2020 | INR | 590.5 | 606.45 | 583.4 | 587.7 | 587.7 | +10.1 (+1.75%) | 2,322 |
| 24 Apr 2020 | INR | 591.05 | 608.45 | 560 | 577.6 | 577.6 | -20.05 (-3.35%) | 16,557 |
| 23 Apr 2020 | INR | 560 | 619.55 | 550.3 | 597.65 | 597.65 | +49.55 (+9.04%) | 13,740 |
