| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 615.75 | 632 | 615.75 | 625.85 | 625.85 | +13.75 (+2.25%) | 178,731 |
| 4 Jun 2020 | INR | 614.9 | 634.8 | 607.35 | 612.1 | 612.1 | +0.3 (+0.05%) | 264,906 |
| 3 Jun 2020 | INR | 578 | 625.7 | 575 | 611.8 | 611.8 | +41.85 (+7.34%) | 507,190 |
| 2 Jun 2020 | INR | 552.7 | 572.9 | 552.7 | 569.95 | 569.95 | +22.25 (+4.06%) | 169,812 |
| 1 Jun 2020 | INR | 542.05 | 557 | 542.05 | 547.7 | 547.7 | +8.4 (+1.56%) | 121,444 |
| 29 May 2020 | INR | 529.95 | 541 | 524.2 | 539.3 | 539.3 | +7.3 (+1.37%) | 86,993 |
| 28 May 2020 | INR | 521 | 537.8 | 518.7 | 532 | 532 | +15.25 (+2.95%) | 138,971 |
| 27 May 2020 | INR | 504 | 520.8 | 496.6 | 516.75 | 516.75 | +17.75 (+3.56%) | 165,238 |
| 26 May 2020 | INR | 513 | 518 | 497 | 499 | 499 | -10.6 (-2.08%) | 222,020 |
| 22 May 2020 | INR | 542 | 546.3 | 495.25 | 509.6 | 509.6 | -33.35 (-6.14%) | 306,507 |
| 21 May 2020 | INR | 537.05 | 546.75 | 536.35 | 542.95 | 542.95 | +6.05 (+1.13%) | 43,898 |
| 20 May 2020 | INR | 537.65 | 547.6 | 535 | 536.9 | 536.9 | -0.65 (-0.12%) | 51,175 |
| 19 May 2020 | INR | 533.8 | 540 | 529.5 | 537.55 | 537.55 | +9 (+1.70%) | 75,831 |
| 18 May 2020 | INR | 540 | 540.3 | 526.05 | 528.55 | 528.55 | -10.9 (-2.02%) | 72,329 |
| 15 May 2020 | INR | 543.8 | 544 | 535.5 | 539.45 | 539.45 | +0.8 (+0.15%) | 66,452 |
| 14 May 2020 | INR | 545 | 545.4 | 537.35 | 538.65 | 538.65 | -9.6 (-1.75%) | 67,346 |
| 13 May 2020 | INR | 565 | 570 | 545.05 | 548.25 | 548.25 | +5.3 (+0.98%) | 126,627 |
| 12 May 2020 | INR | 542 | 548.6 | 530 | 542.95 | 542.95 | -5.4 (-0.98%) | 236,890 |
| 11 May 2020 | INR | 557.05 | 561.15 | 544 | 548.35 | 548.35 | -13.1 (-2.33%) | 178,438 |
| 8 May 2020 | INR | 587.85 | 587.85 | 549 | 561.45 | 561.45 | -12.35 (-2.15%) | 281,385 |
| 7 May 2020 | INR | 564.95 | 578.2 | 552 | 573.8 | 573.8 | +7.95 (+1.40%) | 138,308 |
| 6 May 2020 | INR | 555 | 568.7 | 542 | 565.85 | 565.85 | +12.95 (+2.34%) | 160,546 |
| 5 May 2020 | INR | 578.55 | 584.5 | 550.5 | 552.9 | 552.9 | -15.65 (-2.75%) | 155,940 |
| 4 May 2020 | INR | 570 | 577.95 | 565.1 | 568.55 | 568.55 | -30.55 (-5.10%) | 132,540 |
| 30 Apr 2020 | INR | 590 | 604.5 | 585 | 599.1 | 599.1 | +21.6 (+3.74%) | 366,112 |
| 29 Apr 2020 | INR | 555 | 583 | 549.15 | 577.5 | 577.5 | +26.8 (+4.87%) | 331,356 |
| 28 Apr 2020 | INR | 555.05 | 561.8 | 547.4 | 550.7 | 550.7 | -1.85 (-0.33%) | 116,748 |
| 27 Apr 2020 | INR | 560.95 | 574.95 | 542.65 | 552.55 | 552.55 | -5.05 (-0.91%) | 217,942 |
| 24 Apr 2020 | INR | 559.8 | 595.95 | 552.5 | 557.6 | 557.6 | -2.2 (-0.39%) | 462,717 |
| 23 Apr 2020 | INR | 541 | 574 | 532.05 | 559.8 | 559.8 | +27.75 (+5.22%) | 391,389 |
