| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 319.95 | 333.54 | 312 | 314.16 | 104.72 | -5.28 (-1.65%) | 59,931 |
| 3 Jun 2020 | INR | 317.19 | 323.01 | 312.51 | 319.44 | 106.48 | +7.95 (+2.55%) | 98,673 |
| 2 Jun 2020 | INR | 305.01 | 315.99 | 305.01 | 311.49 | 103.83 | +3.63 (+1.18%) | 77,988 |
| 1 Jun 2020 | INR | 306.99 | 311.94 | 302.01 | 307.86 | 102.62 | +7.62 (+2.54%) | 253,788 |
| 29 May 2020 | INR | 297 | 305.01 | 297 | 300.24 | 100.08 | -0.57 (-0.19%) | 33,927 |
| 28 May 2020 | INR | 299.04 | 312.99 | 297 | 300.81 | 100.27 | +1.47 (+0.49%) | 38,409 |
| 27 May 2020 | INR | 300.75 | 305.16 | 296.64 | 299.34 | 99.78 | -1.35 (-0.45%) | 27,114 |
| 26 May 2020 | INR | 312 | 312 | 295.11 | 300.69 | 100.23 | -7.05 (-2.29%) | 44,415 |
| 22 May 2020 | INR | 291.24 | 313.74 | 289.05 | 307.74 | 102.58 | +12.54 (+4.25%) | 128,706 |
| 21 May 2020 | INR | 297.9 | 302.7 | 293.01 | 295.2 | 98.4 | -2.79 (-0.94%) | 46,359 |
| 20 May 2020 | INR | 297 | 304.8 | 291.3 | 297.99 | 99.33 | +1.05 (+0.35%) | 68,886 |
| 19 May 2020 | INR | 287.55 | 305.01 | 286.05 | 296.94 | 98.98 | +9.45 (+3.29%) | 60,588 |
| 18 May 2020 | INR | 312.99 | 312.99 | 282 | 287.49 | 95.83 | -22.2 (-7.17%) | 75,486 |
| 15 May 2020 | INR | 317.01 | 320.01 | 305.01 | 309.69 | 103.23 | -4.95 (-1.57%) | 71,598 |
| 14 May 2020 | INR | 309.99 | 321.99 | 309.99 | 314.64 | 104.88 | -4.35 (-1.36%) | 45,738 |
| 13 May 2020 | INR | 339.99 | 340.05 | 314.01 | 318.99 | 106.33 | -7.92 (-2.42%) | 189,762 |
| 12 May 2020 | INR | 336.96 | 336.96 | 320.01 | 326.91 | 108.97 | -4.8 (-1.45%) | 106,053 |
| 11 May 2020 | INR | 339.99 | 359.7 | 328.29 | 331.71 | 110.57 | +5.67 (+1.74%) | 425,433 |
| 8 May 2020 | INR | 340.11 | 344.34 | 322.35 | 326.04 | 108.68 | +9.33 (+2.95%) | 451,353 |
| 7 May 2020 | INR | 320.01 | 324.99 | 311.16 | 316.71 | 105.57 | +7.35 (+2.38%) | 608,532 |
| 6 May 2020 | INR | 312.99 | 324.39 | 302.01 | 309.36 | 103.12 | +7.41 (+2.45%) | 553,935 |
| 5 May 2020 | INR | 318 | 318 | 291 | 301.95 | 100.65 | +1.86 (+0.62%) | 433,551 |
| 4 May 2020 | INR | 315.99 | 320.94 | 285.3 | 300.09 | 100.03 | -21.36 (-6.64%) | 72,153 |
| 30 Apr 2020 | INR | 310.05 | 326.91 | 305.16 | 321.45 | 107.15 | +13.44 (+4.36%) | 175,746 |
| 29 Apr 2020 | INR | 297 | 309.99 | 292.95 | 308.01 | 102.67 | +11.85 (+4.00%) | 29,325 |
| 28 Apr 2020 | INR | 295.65 | 300 | 279.99 | 296.16 | 98.72 | +11.61 (+4.08%) | 48,546 |
| 27 Apr 2020 | INR | 279 | 295.95 | 270 | 284.55 | 94.85 | +4.41 (+1.57%) | 65,082 |
| 24 Apr 2020 | INR | 277.56 | 284.01 | 277.41 | 280.14 | 93.38 | -0.6 (-0.21%) | 29,478 |
| 23 Apr 2020 | INR | 288.09 | 291.81 | 266.61 | 280.74 | 93.58 | -8.82 (-3.05%) | 99,507 |
| 22 Apr 2020 | INR | 282.99 | 293.01 | 277.41 | 289.56 | 96.52 | +4.11 (+1.44%) | 21,906 |
