| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 344 | 346.9 | 326 | 329.7 | 164.85 | -13.35 (-3.89%) | 18,294 |
| 4 Jun 2020 | INR | 342.55 | 350.4 | 338.6 | 343.05 | 171.525 | +6.05 (+1.80%) | 19,864 |
| 3 Jun 2020 | INR | 323.3 | 345 | 316.1 | 337 | 168.5 | +16.25 (+5.07%) | 17,689 |
| 2 Jun 2020 | INR | 319 | 327 | 311.7 | 320.75 | 160.375 | +8.05 (+2.57%) | 24,475 |
| 1 Jun 2020 | INR | 313.95 | 321 | 311 | 312.7 | 156.35 | +0.4 (+0.13%) | 15,456 |
| 29 May 2020 | INR | 322 | 322.9 | 306.45 | 312.3 | 156.15 | -2.5 (-0.79%) | 6,049 |
| 28 May 2020 | INR | 321.1 | 323.85 | 314 | 314.8 | 157.4 | -5.7 (-1.78%) | 10,975 |
| 27 May 2020 | INR | 313.9 | 327 | 313.9 | 320.5 | 160.25 | -2.95 (-0.91%) | 8,843 |
| 26 May 2020 | INR | 321.85 | 328 | 320.7 | 323.45 | 161.725 | +2.1 (+0.65%) | 9,514 |
| 22 May 2020 | INR | 319 | 325.8 | 319 | 321.35 | 160.675 | -2 (-0.62%) | 9,381 |
| 21 May 2020 | INR | 311.15 | 331.95 | 311.15 | 323.35 | 161.675 | +6.25 (+1.97%) | 12,096 |
| 20 May 2020 | INR | 311 | 318.9 | 310.5 | 317.1 | 158.55 | +7.7 (+2.49%) | 2,830 |
| 19 May 2020 | INR | 315.7 | 318.8 | 306.95 | 309.4 | 154.7 | -0.1 (-0.03%) | 3,078 |
| 18 May 2020 | INR | 325 | 325 | 305 | 309.5 | 154.75 | -16.6 (-5.09%) | 15,825 |
| 15 May 2020 | INR | 316 | 332 | 314.75 | 326.1 | 163.05 | +10.5 (+3.33%) | 11,532 |
| 14 May 2020 | INR | 320 | 325 | 311.35 | 315.6 | 157.8 | -12.75 (-3.88%) | 12,145 |
| 13 May 2020 | INR | 319 | 334.8 | 315.4 | 328.35 | 164.175 | +17.5 (+5.63%) | 29,831 |
| 12 May 2020 | INR | 287.6 | 318.8 | 287.6 | 310.85 | 155.425 | +21 (+7.25%) | 46,345 |
| 11 May 2020 | INR | 290 | 294.6 | 287.8 | 289.85 | 144.925 | +3.1 (+1.08%) | 8,551 |
| 8 May 2020 | INR | 293 | 295 | 285.5 | 286.75 | 143.375 | -4.45 (-1.53%) | 4,549 |
| 7 May 2020 | INR | 294.4 | 294.5 | 285 | 291.2 | 145.6 | -1.45 (-0.50%) | 15,768 |
| 6 May 2020 | INR | 283.8 | 294 | 282.85 | 292.65 | 146.325 | +11.6 (+4.13%) | 4,098 |
| 5 May 2020 | INR | 287.5 | 288.25 | 278.75 | 281.05 | 140.525 | -4.5 (-1.58%) | 4,839 |
| 4 May 2020 | INR | 288.6 | 289.2 | 280 | 285.55 | 142.775 | -11.4 (-3.84%) | 34,710 |
| 30 Apr 2020 | INR | 290.9 | 299.05 | 285.1 | 296.95 | 148.475 | +9.25 (+3.22%) | 14,906 |
| 29 Apr 2020 | INR | 286.95 | 290 | 285 | 287.7 | 143.85 | -2.7 (-0.93%) | 3,181 |
| 28 Apr 2020 | INR | 291.1 | 296.6 | 285.1 | 290.4 | 145.2 | -3.25 (-1.11%) | 2,750 |
| 27 Apr 2020 | INR | 275 | 299 | 275 | 293.65 | 146.825 | +1.6 (+0.55%) | 33,477 |
| 24 Apr 2020 | INR | 286.8 | 300 | 281 | 292.05 | 146.025 | +3.9 (+1.35%) | 8,950 |
| 23 Apr 2020 | INR | 284 | 290 | 279.05 | 288.15 | 144.075 | +6.1 (+2.16%) | 1,399 |
