| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 2,031.4 | 2,060 | 2,022 | 2,045.2 | 818.08 | +13.8 (+0.68%) | 39,932 |
| 3 Jun 2020 | INR | 2,060 | 2,060 | 2,021 | 2,031.4 | 812.56 | -12.05 (-0.59%) | 87,685 |
| 2 Jun 2020 | INR | 2,047.95 | 2,058.95 | 2,031.15 | 2,043.45 | 817.38 | +27.95 (+1.39%) | 65,682 |
| 1 Jun 2020 | INR | 2,022 | 2,060.2 | 2,000 | 2,015.5 | 806.2 | +11.85 (+0.59%) | 125,847 |
| 29 May 2020 | INR | 2,045 | 2,073.95 | 1,990 | 2,003.65 | 801.46 | -44.05 (-2.15%) | 149,235 |
| 28 May 2020 | INR | 2,020.05 | 2,098.95 | 1,980 | 2,047.7 | 819.08 | +33.55 (+1.67%) | 370,967 |
| 27 May 2020 | INR | 1,925 | 2,061 | 1,916.8 | 2,014.15 | 805.66 | +100.45 (+5.25%) | 452,892 |
| 26 May 2020 | INR | 1,850 | 1,929 | 1,813 | 1,913.7 | 765.48 | +105.9 (+5.86%) | 224,335 |
| 22 May 2020 | INR | 1,830 | 1,868 | 1,790 | 1,807.8 | 723.12 | -1.95 (-0.11%) | 154,517 |
| 21 May 2020 | INR | 1,768.95 | 1,850 | 1,753.45 | 1,809.75 | 723.9 | +59.25 (+3.38%) | 159,880 |
| 20 May 2020 | INR | 1,740 | 1,774.65 | 1,730.15 | 1,750.5 | 700.2 | +28.95 (+1.68%) | 59,230 |
| 19 May 2020 | INR | 1,720 | 1,735 | 1,685 | 1,721.55 | 688.62 | +12.1 (+0.71%) | 45,697 |
| 18 May 2020 | INR | 1,799.95 | 1,804.9 | 1,675.85 | 1,709.45 | 683.78 | -53.6 (-3.04%) | 71,722 |
| 15 May 2020 | INR | 1,710.1 | 1,807.5 | 1,691 | 1,763.05 | 705.22 | +56.4 (+3.30%) | 104,517 |
| 14 May 2020 | INR | 1,768 | 1,777.1 | 1,690.1 | 1,706.65 | 682.66 | -55.6 (-3.16%) | 48,330 |
| 13 May 2020 | INR | 1,799 | 1,820 | 1,750.05 | 1,762.25 | 704.9 | -11.45 (-0.65%) | 48,127 |
| 12 May 2020 | INR | 1,779 | 1,850 | 1,731 | 1,773.7 | 709.48 | +3.05 (+0.17%) | 106,207 |
| 11 May 2020 | INR | 1,769 | 1,845 | 1,763.25 | 1,770.65 | 708.26 | +10.1 (+0.57%) | 62,472 |
| 8 May 2020 | INR | 1,787.95 | 1,787.95 | 1,738 | 1,760.55 | 704.22 | +6.55 (+0.37%) | 64,112 |
| 7 May 2020 | INR | 1,824 | 1,830 | 1,736.2 | 1,754 | 701.6 | -50.2 (-2.78%) | 73,360 |
| 6 May 2020 | INR | 1,815 | 1,850 | 1,777.55 | 1,804.2 | 721.68 | +11.35 (+0.63%) | 71,910 |
| 5 May 2020 | INR | 1,815 | 1,888.45 | 1,768 | 1,792.85 | 717.14 | +17.2 (+0.97%) | 135,862 |
| 4 May 2020 | INR | 1,770 | 1,920 | 1,661.1 | 1,775.65 | 710.26 | -14.35 (-0.80%) | 204,217 |
| 30 Apr 2020 | INR | 1,919 | 1,930 | 1,775.9 | 1,790 | 716 | -107.5 (-5.67%) | 113,165 |
| 29 Apr 2020 | INR | 1,893 | 1,930.05 | 1,830 | 1,897.5 | 759 | +25.9 (+1.38%) | 165,142 |
| 28 Apr 2020 | INR | 1,950 | 1,999.9 | 1,836 | 1,871.6 | 748.64 | -50.3 (-2.62%) | 169,530 |
| 27 Apr 2020 | INR | 1,675 | 1,950 | 1,662.25 | 1,921.9 | 768.76 | +267.05 (+16.14%) | 379,037 |
| 24 Apr 2020 | INR | 1,684.9 | 1,721.45 | 1,590 | 1,654.85 | 661.94 | -36.65 (-2.17%) | 115,497 |
| 23 Apr 2020 | INR | 1,759.9 | 1,819.95 | 1,628 | 1,691.5 | 676.6 | -48.75 (-2.80%) | 375,607 |
| 22 Apr 2020 | INR | 1,456 | 1,747.5 | 1,430.4 | 1,740.25 | 696.1 | +284 (+19.50%) | 456,452 |
