| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 3,104.4 | 3,130 | 3,017 | 3,078.05 | 3,078.05 | -9.1 (-0.29%) | 36,286 |
| 3 Jun 2020 | INR | 3,130 | 3,169 | 3,070 | 3,087.15 | 3,087.15 | -35.65 (-1.14%) | 32,033 |
| 2 Jun 2020 | INR | 3,140 | 3,180 | 3,100 | 3,122.8 | 3,122.8 | +33.2 (+1.07%) | 41,552 |
| 1 Jun 2020 | INR | 3,097 | 3,144.75 | 3,031.9 | 3,089.6 | 3,089.6 | +36.6 (+1.20%) | 41,586 |
| 29 May 2020 | INR | 2,919 | 3,101 | 2,902.95 | 3,053 | 3,053 | +142.55 (+4.90%) | 69,829 |
| 28 May 2020 | INR | 2,978.5 | 2,978.5 | 2,890 | 2,910.45 | 2,910.45 | -68.05 (-2.28%) | 43,194 |
| 27 May 2020 | INR | 3,089 | 3,096.95 | 2,960.1 | 2,978.5 | 2,978.5 | -96.35 (-3.13%) | 44,121 |
| 26 May 2020 | INR | 3,150 | 3,195 | 3,049 | 3,074.85 | 3,074.85 | -62.6 (-2.00%) | 59,621 |
| 22 May 2020 | INR | 3,080 | 3,195 | 3,050 | 3,137.45 | 3,137.45 | +109.25 (+3.61%) | 151,680 |
| 21 May 2020 | INR | 2,970 | 3,085 | 2,888.65 | 3,028.2 | 3,028.2 | +60.8 (+2.05%) | 146,620 |
| 20 May 2020 | INR | 2,715.05 | 3,005 | 2,595 | 2,967.4 | 2,967.4 | +244.45 (+8.98%) | 201,773 |
| 19 May 2020 | INR | 3,060 | 3,080 | 2,695 | 2,722.95 | 2,722.95 | -327.95 (-10.75%) | 171,451 |
| 18 May 2020 | INR | 3,037 | 3,125.95 | 3,033.1 | 3,050.9 | 3,050.9 | +30.15 (+1.00%) | 67,628 |
| 15 May 2020 | INR | 3,000 | 3,103 | 3,000 | 3,020.75 | 3,020.75 | +11.45 (+0.38%) | 29,808 |
| 14 May 2020 | INR | 3,021 | 3,099 | 2,961.35 | 3,009.3 | 3,009.3 | -41.4 (-1.36%) | 24,710 |
| 13 May 2020 | INR | 3,100 | 3,100 | 3,022.3 | 3,050.7 | 3,050.7 | -9.5 (-0.31%) | 15,331 |
| 12 May 2020 | INR | 3,085 | 3,085 | 3,007 | 3,060.2 | 3,060.2 | -19.95 (-0.65%) | 15,829 |
| 11 May 2020 | INR | 3,149 | 3,158.6 | 3,071.25 | 3,080.15 | 3,080.15 | -42.8 (-1.37%) | 17,985 |
| 8 May 2020 | INR | 3,170.05 | 3,212.6 | 3,075 | 3,122.95 | 3,122.95 | -45.35 (-1.43%) | 36,085 |
| 7 May 2020 | INR | 3,285 | 3,295.25 | 3,144 | 3,168.3 | 3,168.3 | -104.15 (-3.18%) | 57,080 |
| 6 May 2020 | INR | 3,250 | 3,304.25 | 3,166.5 | 3,272.45 | 3,272.45 | +52.45 (+1.63%) | 58,471 |
| 5 May 2020 | INR | 3,298.9 | 3,375 | 3,181.1 | 3,220 | 3,220 | -22.55 (-0.70%) | 131,009 |
| 4 May 2020 | INR | 3,000 | 3,297 | 2,960.05 | 3,242.55 | 3,242.55 | +206.1 (+6.79%) | 133,098 |
| 30 Apr 2020 | INR | 3,180 | 3,245.05 | 2,945 | 3,036.45 | 3,036.45 | -2.3 (-0.08%) | 136,260 |
| 29 Apr 2020 | INR | 2,798.95 | 3,124 | 2,745 | 3,038.75 | 3,038.75 | +260.95 (+9.39%) | 108,880 |
| 28 Apr 2020 | INR | 2,824 | 2,845 | 2,759.95 | 2,777.8 | 2,777.8 | -45.9 (-1.63%) | 16,248 |
| 27 Apr 2020 | INR | 2,844 | 2,909.9 | 2,785.15 | 2,823.7 | 2,823.7 | +57.6 (+2.08%) | 66,814 |
| 24 Apr 2020 | INR | 2,595 | 2,799 | 2,581.6 | 2,766.1 | 2,766.1 | +171 (+6.59%) | 112,426 |
| 23 Apr 2020 | INR | 2,574.75 | 2,655 | 2,565 | 2,595.1 | 2,595.1 | +45.55 (+1.79%) | 13,863 |
| 22 Apr 2020 | INR | 2,602 | 2,632.2 | 2,538 | 2,549.55 | 2,549.55 | -33 (-1.28%) | 8,407 |
