| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | +8.1 (+4.97%) | 30,482 |
| 3 Jun 2020 | INR | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | +14.79 (+9.99%) | 26,255 |
| 2 Jun 2020 | INR | 142.55 | 148.07 | 137.72 | 148.07 | 148.07 | +13.43 (+9.97%) | 120,143 |
| 1 Jun 2020 | INR | 124.98 | 134.64 | 124.83 | 134.64 | 134.64 | +12.2 (+9.96%) | 244,024 |
| 29 May 2020 | INR | 120.09 | 131.81 | 120.09 | 122.44 | 122.44 | +2.59 (+2.16%) | 846,691 |
| 28 May 2020 | INR | 120.09 | 123.9 | 118.48 | 119.85 | 119.85 | +1.46 (+1.23%) | 92,433 |
| 27 May 2020 | INR | 120.92 | 120.92 | 118.09 | 118.39 | 118.39 | +0.39 (+0.33%) | 54,632 |
| 26 May 2020 | INR | 117.07 | 120.53 | 115.21 | 118 | 118 | +3.28 (+2.86%) | 68,510 |
| 22 May 2020 | INR | 119.12 | 124.05 | 111.16 | 114.72 | 114.72 | +0.48 (+0.42%) | 324,435 |
| 21 May 2020 | INR | 111.16 | 115.16 | 108.33 | 114.24 | 114.24 | +3.76 (+3.40%) | 82,490 |
| 20 May 2020 | INR | 118.24 | 118.63 | 107.4 | 110.48 | 110.48 | -7.76 (-6.56%) | 86,799 |
| 19 May 2020 | INR | 119.9 | 120.78 | 117.36 | 118.24 | 118.24 | +0.15 (+0.13%) | 24,375 |
| 18 May 2020 | INR | 129.57 | 129.86 | 117.17 | 118.09 | 118.09 | -11.48 (-8.86%) | 74,435 |
| 15 May 2020 | INR | 130.84 | 131.81 | 128.88 | 129.57 | 129.57 | -1.7 (-1.30%) | 18,049 |
| 14 May 2020 | INR | 129.81 | 132.64 | 128.88 | 131.27 | 131.27 | +1.31 (+1.01%) | 21,310 |
| 13 May 2020 | INR | 133.67 | 133.67 | 128.88 | 129.96 | 129.96 | +1.08 (+0.84%) | 26,911 |
| 12 May 2020 | INR | 128.88 | 129.86 | 126.98 | 128.88 | 128.88 | +0.05 (+0.04%) | 11,284 |
| 11 May 2020 | INR | 129.86 | 141.48 | 127.37 | 128.83 | 128.83 | +0.19 (+0.15%) | 27,755 |
| 8 May 2020 | INR | 130.84 | 131.67 | 127.91 | 128.64 | 128.64 | -0.88 (-0.68%) | 11,198 |
| 7 May 2020 | INR | 129.86 | 132.64 | 128.88 | 129.52 | 129.52 | -0.49 (-0.38%) | 16,188 |
| 6 May 2020 | INR | 130.64 | 132.35 | 127.91 | 130.01 | 130.01 | -0.83 (-0.63%) | 17,997 |
| 5 May 2020 | INR | 132.69 | 133.72 | 129.91 | 130.84 | 130.84 | -0.58 (-0.44%) | 19,920 |
| 4 May 2020 | INR | 133.76 | 134.64 | 128.98 | 131.42 | 131.42 | -7.53 (-5.42%) | 31,896 |
| 30 Apr 2020 | INR | 138.9 | 145 | 136 | 138.95 | 138.95 | +1.05 (+0.76%) | 118,849 |
| 29 Apr 2020 | INR | 137.45 | 140 | 136 | 137.9 | 137.9 | +0.2 (+0.15%) | 34,066 |
| 28 Apr 2020 | INR | 140.6 | 142 | 136.4 | 137.7 | 137.7 | -2.9 (-2.06%) | 43,325 |
| 27 Apr 2020 | INR | 144 | 144.6 | 137.55 | 140.6 | 140.6 | -3.2 (-2.23%) | 86,462 |
| 24 Apr 2020 | INR | 143.9 | 144.95 | 141 | 143.8 | 143.8 | -0.2 (-0.14%) | 63,539 |
| 23 Apr 2020 | INR | 143.9 | 146.8 | 142 | 144 | 144 | +0.35 (+0.24%) | 457,091 |
| 22 Apr 2020 | INR | 140 | 149 | 140 | 143.65 | 143.65 | +1.45 (+1.02%) | 101,810 |
