| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 565 | 570.25 | 562.2 | 567.45 | 567.45 | +4.75 (+0.84%) | 5,682 |
| 4 Jun 2020 | INR | 564.8 | 575.65 | 552.6 | 562.7 | 562.7 | -3.1 (-0.55%) | 7,087 |
| 3 Jun 2020 | INR | 569 | 587 | 560.1 | 565.8 | 565.8 | +1.35 (+0.24%) | 11,318 |
| 2 Jun 2020 | INR | 569 | 572.4 | 559 | 564.45 | 564.45 | +2.45 (+0.44%) | 9,934 |
| 1 Jun 2020 | INR | 565.05 | 581.5 | 554.1 | 562 | 562 | +7.3 (+1.32%) | 9,243 |
| 29 May 2020 | INR | 560.8 | 577 | 552.65 | 554.7 | 554.7 | -6.05 (-1.08%) | 17,476 |
| 28 May 2020 | INR | 532.25 | 575.45 | 532.25 | 560.75 | 560.75 | +31.7 (+5.99%) | 27,506 |
| 27 May 2020 | INR | 512.9 | 546.1 | 512.9 | 529.05 | 529.05 | +23 (+4.55%) | 42,719 |
| 26 May 2020 | INR | 494.95 | 524.8 | 494.2 | 506.05 | 506.05 | +17.05 (+3.49%) | 76,472 |
| 22 May 2020 | INR | 492.2 | 494.95 | 480 | 489 | 489 | +4.9 (+1.01%) | 51,360 |
| 21 May 2020 | INR | 491.35 | 508.25 | 479 | 484.1 | 484.1 | -2.7 (-0.55%) | 568,653 |
| 20 May 2020 | INR | 492.35 | 492.35 | 475 | 486.8 | 486.8 | -3.95 (-0.80%) | 2,293 |
| 19 May 2020 | INR | 498.8 | 499.2 | 487.55 | 490.75 | 490.75 | -0.75 (-0.15%) | 938 |
| 18 May 2020 | INR | 500.55 | 501.7 | 490 | 491.5 | 491.5 | -9.05 (-1.81%) | 3,044 |
| 15 May 2020 | INR | 499.55 | 501.7 | 496.55 | 500.55 | 500.55 | +0.55 (+0.11%) | 1,528 |
| 14 May 2020 | INR | 506.2 | 510.2 | 498 | 500 | 500 | -7 (-1.38%) | 2,908 |
| 13 May 2020 | INR | 514.8 | 519 | 506.5 | 507 | 507 | +0.65 (+0.13%) | 16,006 |
| 12 May 2020 | INR | 501.5 | 509.9 | 497 | 506.35 | 506.35 | +1.8 (+0.36%) | 2,282 |
| 11 May 2020 | INR | 510.4 | 510.4 | 504.1 | 504.55 | 504.55 | -0.5 (-0.10%) | 2,313 |
| 8 May 2020 | INR | 514.2 | 521.95 | 502 | 505.05 | 505.05 | -3.85 (-0.76%) | 8,006 |
| 7 May 2020 | INR | 512.7 | 513.2 | 505.55 | 508.9 | 508.9 | -5.1 (-0.99%) | 1,258 |
| 6 May 2020 | INR | 516.1 | 520 | 508.9 | 514 | 514 | +6.75 (+1.33%) | 1,878 |
| 5 May 2020 | INR | 516.2 | 524.6 | 507 | 507.25 | 507.25 | -3.3 (-0.65%) | 2,063 |
| 4 May 2020 | INR | 510.4 | 533.45 | 508 | 510.55 | 510.55 | -11.05 (-2.12%) | 3,891 |
| 30 Apr 2020 | INR | 528.35 | 532.85 | 520.6 | 521.6 | 521.6 | +0.4 (+0.08%) | 2,930 |
| 29 Apr 2020 | INR | 526.9 | 543.65 | 518.45 | 521.2 | 521.2 | -8.9 (-1.68%) | 3,685 |
| 28 Apr 2020 | INR | 541.05 | 542.9 | 528.15 | 530.1 | 530.1 | -3.25 (-0.61%) | 1,801 |
| 27 Apr 2020 | INR | 529.45 | 546 | 524 | 533.35 | 533.35 | +11.05 (+2.12%) | 1,924 |
| 24 Apr 2020 | INR | 526.55 | 533.2 | 521 | 522.3 | 522.3 | -10.1 (-1.90%) | 1,248 |
| 23 Apr 2020 | INR | 533.95 | 536.9 | 525.1 | 532.4 | 532.4 | +5.6 (+1.06%) | 1,786 |
