| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 284.2 | 296.5 | 284.2 | 292.15 | 292.15 | +6 (+2.10%) | 371,800 |
| 4 Jun 2020 | INR | 287 | 291.5 | 281.75 | 286.15 | 286.15 | +2.1 (+0.74%) | 266,955 |
| 3 Jun 2020 | INR | 289 | 290.1 | 281.3 | 284.05 | 284.05 | +7.75 (+2.80%) | 794,690 |
| 2 Jun 2020 | INR | 276.25 | 283.5 | 271.2 | 276.3 | 276.3 | -0.3 (-0.11%) | 621,840 |
| 1 Jun 2020 | INR | 278 | 280 | 270.85 | 276.6 | 276.6 | +3.45 (+1.26%) | 278,020 |
| 29 May 2020 | INR | 272.4 | 278 | 265.1 | 273.15 | 273.15 | +1.55 (+0.57%) | 342,835 |
| 28 May 2020 | INR | 276.45 | 279 | 265.85 | 271.6 | 271.6 | -0.9 (-0.33%) | 374,625 |
| 27 May 2020 | INR | 271 | 280.95 | 268.2 | 272.5 | 272.5 | +4.9 (+1.83%) | 765,340 |
| 26 May 2020 | INR | 259.9 | 267.6 | 255.35 | 267.6 | 267.6 | +12.7 (+4.98%) | 774,485 |
| 22 May 2020 | INR | 258 | 261.65 | 250 | 254.9 | 254.9 | -6.95 (-2.65%) | 474,650 |
| 21 May 2020 | INR | 253.6 | 263 | 251 | 261.85 | 261.85 | +11.35 (+4.53%) | 1,166,205 |
| 20 May 2020 | INR | 236.25 | 250.6 | 228 | 250.5 | 250.5 | +11.8 (+4.94%) | 340,935 |
| 19 May 2020 | INR | 247.25 | 248 | 235.1 | 238.7 | 238.7 | -3 (-1.24%) | 150,180 |
| 18 May 2020 | INR | 244.45 | 247.6 | 237.05 | 241.7 | 241.7 | +4.35 (+1.83%) | 343,380 |
| 15 May 2020 | INR | 229.9 | 237.9 | 220 | 237.35 | 237.35 | +10.75 (+4.74%) | 855,605 |
| 14 May 2020 | INR | 227.9 | 227.9 | 210.95 | 226.6 | 226.6 | +9.55 (+4.40%) | 1,572,155 |
| 13 May 2020 | INR | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | +10.3 (+4.98%) | 45,585 |
| 12 May 2020 | INR | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | +9.8 (+4.98%) | 48,695 |
| 11 May 2020 | INR | 206.9 | 207.8 | 195.3 | 196.95 | 196.95 | -4.85 (-2.40%) | 91,385 |
| 8 May 2020 | INR | 203 | 203 | 196.1 | 201.8 | 201.8 | +4.05 (+2.05%) | 83,890 |
| 7 May 2020 | INR | 195.95 | 198.85 | 195.25 | 197.75 | 197.75 | +2.5 (+1.28%) | 16,395 |
| 6 May 2020 | INR | 203.95 | 203.95 | 195.05 | 195.25 | 195.25 | -1.65 (-0.84%) | 22,435 |
| 5 May 2020 | INR | 199.95 | 201.95 | 195.35 | 196.9 | 196.9 | -0.3 (-0.15%) | 72,560 |
| 4 May 2020 | INR | 200 | 200 | 195.9 | 197.2 | 197.2 | -9 (-4.36%) | 107,185 |
| 30 Apr 2020 | INR | 209 | 215 | 202.9 | 206.2 | 206.2 | +0.05 (+0.02%) | 68,995 |
| 29 Apr 2020 | INR | 201 | 208.9 | 195.2 | 206.15 | 206.15 | +6.15 (+3.08%) | 31,815 |
| 28 Apr 2020 | INR | 195.6 | 204.3 | 195.6 | 200 | 200 | +2.6 (+1.32%) | 19,690 |
| 27 Apr 2020 | INR | 198.9 | 204.8 | 193.45 | 197.4 | 197.4 | -1.5 (-0.75%) | 29,065 |
| 24 Apr 2020 | INR | 198.45 | 202.9 | 196.05 | 198.9 | 198.9 | -4.75 (-2.33%) | 23,270 |
| 23 Apr 2020 | INR | 199.3 | 213.45 | 199.3 | 203.65 | 203.65 | -3.95 (-1.90%) | 31,940 |
