| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 954 | 959.96 | 893.16 | 899.4 | 449.7 | -56.06 (-5.87%) | 3,230,000 |
| 3 Jun 2020 | INR | 974 | 993.4 | 950 | 955.46 | 477.73 | -18.14 (-1.86%) | 1,700,000 |
| 2 Jun 2020 | INR | 989.8 | 998.26 | 971.1 | 973.6 | 486.8 | -9.16 (-0.93%) | 717,660 |
| 1 Jun 2020 | INR | 986 | 1,006.3 | 977 | 982.76 | 491.38 | +6.6 (+0.68%) | 1,420,000 |
| 29 May 2020 | INR | 987.16 | 987.16 | 963.04 | 976.16 | 488.08 | -7.34 (-0.75%) | 848,940 |
| 28 May 2020 | INR | 992.4 | 1,007.8 | 978 | 983.5 | 491.75 | -3 (-0.30%) | 572,280 |
| 27 May 2020 | INR | 1,016.96 | 1,021 | 984 | 986.5 | 493.25 | -23.34 (-2.31%) | 763,620 |
| 26 May 2020 | INR | 1,027 | 1,027 | 991 | 1,009.84 | 504.92 | -19.82 (-1.92%) | 985,830 |
| 22 May 2020 | INR | 1,011.16 | 1,048 | 1,011.16 | 1,029.66 | 514.83 | +22.26 (+2.21%) | 904,160 |
| 21 May 2020 | INR | 1,006 | 1,032.5 | 999.04 | 1,007.4 | 503.7 | +5.94 (+0.59%) | 581,720 |
| 20 May 2020 | INR | 999 | 1,005.5 | 982.46 | 1,001.46 | 500.73 | +9.56 (+0.96%) | 282,490 |
| 19 May 2020 | INR | 1,007 | 1,025 | 987 | 991.9 | 495.95 | -9 (-0.90%) | 439,910 |
| 18 May 2020 | INR | 1,033.94 | 1,033.94 | 985 | 1,000.9 | 500.45 | -25.16 (-2.45%) | 453,340 |
| 15 May 2020 | INR | 1,026.9 | 1,046.26 | 1,020 | 1,026.06 | 513.03 | +4.52 (+0.44%) | 543,840 |
| 14 May 2020 | INR | 1,027.8 | 1,050 | 1,016.5 | 1,021.54 | 510.77 | -8.4 (-0.82%) | 1,180,000 |
| 13 May 2020 | INR | 1,070.5 | 1,070.5 | 1,025 | 1,029.94 | 514.97 | -5.12 (-0.49%) | 542,330 |
| 12 May 2020 | INR | 1,023.9 | 1,059.94 | 1,015.3 | 1,035.06 | 517.53 | +10.36 (+1.01%) | 1,210,000 |
| 11 May 2020 | INR | 1,072 | 1,081 | 1,015.1 | 1,024.7 | 512.35 | -40.14 (-3.77%) | 1,000,000 |
| 8 May 2020 | INR | 1,097.8 | 1,115.5 | 1,050.06 | 1,064.84 | 532.42 | -20.36 (-1.88%) | 594,710 |
| 7 May 2020 | INR | 1,078 | 1,125 | 1,075 | 1,085.2 | 542.6 | -19.5 (-1.77%) | 480,680 |
| 6 May 2020 | INR | 1,150 | 1,163.5 | 1,082 | 1,104.7 | 552.35 | -34.1 (-2.99%) | 1,410,000 |
| 5 May 2020 | INR | 1,116 | 1,192 | 1,106.2 | 1,138.8 | 569.4 | +43.46 (+3.97%) | 4,270,000 |
| 4 May 2020 | INR | 1,087 | 1,125 | 1,045.16 | 1,095.34 | 547.67 | -7.06 (-0.64%) | 924,510 |
| 30 Apr 2020 | INR | 1,128 | 1,137 | 1,082 | 1,102.4 | 551.2 | -6.5 (-0.59%) | 1,070,000 |
| 29 Apr 2020 | INR | 1,116 | 1,137.84 | 1,070 | 1,108.9 | 554.45 | +3.46 (+0.31%) | 1,360,000 |
| 28 Apr 2020 | INR | 1,045 | 1,115 | 1,043 | 1,105.44 | 552.72 | +88.14 (+8.66%) | 2,730,000 |
| 27 Apr 2020 | INR | 930 | 1,028.5 | 930 | 1,017.3 | 508.65 | +90.46 (+9.76%) | 1,640,000 |
| 24 Apr 2020 | INR | 937 | 944.6 | 918 | 926.84 | 463.42 | -10.76 (-1.15%) | 399,330 |
| 23 Apr 2020 | INR | 925.26 | 960 | 925 | 937.6 | 468.8 | +27 (+2.97%) | 619,760 |
| 22 Apr 2020 | INR | 915 | 934.5 | 903.5 | 910.6 | 455.3 | -5.8 (-0.63%) | 251,780 |
