| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 1,448 | 1,464.4 | 1,399.25 | 1,405.45 | 1,405.45 | -27.65 (-1.93%) | 1,221,887 |
| 2 Jun 2020 | INR | 1,410 | 1,439.25 | 1,403.45 | 1,433.1 | 1,433.1 | +45.55 (+3.28%) | 2,064,231 |
| 1 Jun 2020 | INR | 1,339.9 | 1,398.75 | 1,335 | 1,387.55 | 1,387.55 | +61.95 (+4.67%) | 1,450,295 |
| 29 May 2020 | INR | 1,285 | 1,337.8 | 1,283 | 1,325.6 | 1,325.6 | +25.55 (+1.97%) | 1,485,617 |
| 28 May 2020 | INR | 1,310.05 | 1,328.45 | 1,292.25 | 1,300.05 | 1,300.05 | -20.8 (-1.57%) | 1,388,838 |
| 27 May 2020 | INR | 1,284.7 | 1,329 | 1,255.35 | 1,320.85 | 1,320.85 | +34.3 (+2.67%) | 1,688,613 |
| 26 May 2020 | INR | 1,260 | 1,299 | 1,230 | 1,286.55 | 1,286.55 | +11.85 (+0.93%) | 2,297,683 |
| 22 May 2020 | INR | 1,295 | 1,322 | 1,267.35 | 1,274.7 | 1,274.7 | -26.6 (-2.04%) | 1,036,091 |
| 21 May 2020 | INR | 1,325 | 1,342.8 | 1,289 | 1,301.3 | 1,301.3 | -23.7 (-1.79%) | 806,319 |
| 20 May 2020 | INR | 1,280 | 1,333.85 | 1,278.95 | 1,325 | 1,325 | +35.75 (+2.77%) | 784,299 |
| 19 May 2020 | INR | 1,282.35 | 1,307.5 | 1,263.65 | 1,289.25 | 1,289.25 | +7 (+0.55%) | 1,229,676 |
| 18 May 2020 | INR | 1,335 | 1,337.95 | 1,273.05 | 1,282.25 | 1,282.25 | -52.75 (-3.95%) | 1,265,790 |
| 15 May 2020 | INR | 1,372 | 1,372 | 1,323 | 1,335 | 1,335 | -29 (-2.13%) | 882,864 |
| 14 May 2020 | INR | 1,370 | 1,385.8 | 1,355.2 | 1,364 | 1,364 | -20.6 (-1.49%) | 714,738 |
| 13 May 2020 | INR | 1,350 | 1,392 | 1,328.2 | 1,384.6 | 1,384.6 | +60.85 (+4.60%) | 1,343,211 |
| 12 May 2020 | INR | 1,310 | 1,329.55 | 1,286.05 | 1,323.75 | 1,323.75 | +2.75 (+0.21%) | 614,808 |
| 11 May 2020 | INR | 1,320 | 1,334.9 | 1,301.3 | 1,321 | 1,321 | +27.9 (+2.16%) | 1,364,779 |
| 8 May 2020 | INR | 1,291.85 | 1,314.6 | 1,286.5 | 1,293.1 | 1,293.1 | +14.65 (+1.15%) | 740,511 |
| 7 May 2020 | INR | 1,313.9 | 1,314 | 1,273.5 | 1,278.45 | 1,278.45 | -28.35 (-2.17%) | 677,378 |
| 6 May 2020 | INR | 1,270 | 1,318 | 1,245.65 | 1,306.8 | 1,306.8 | +41.55 (+3.28%) | 1,180,629 |
| 5 May 2020 | INR | 1,330 | 1,341.95 | 1,257 | 1,265.25 | 1,265.25 | -48.05 (-3.66%) | 1,112,032 |
| 4 May 2020 | INR | 1,318 | 1,346.25 | 1,306 | 1,313.3 | 1,313.3 | -51.85 (-3.80%) | 988,502 |
| 30 Apr 2020 | INR | 1,355 | 1,382 | 1,320 | 1,365.15 | 1,365.15 | +27 (+2.02%) | 1,561,853 |
| 29 Apr 2020 | INR | 1,348 | 1,354 | 1,327.85 | 1,338.15 | 1,338.15 | +13.95 (+1.05%) | 1,270,468 |
| 28 Apr 2020 | INR | 1,309.8 | 1,344 | 1,296.3 | 1,324.2 | 1,324.2 | +34 (+2.64%) | 2,271,914 |
| 27 Apr 2020 | INR | 1,248.8 | 1,298 | 1,245 | 1,290.2 | 1,290.2 | +50.65 (+4.09%) | 1,572,375 |
| 24 Apr 2020 | INR | 1,258 | 1,313 | 1,230 | 1,239.55 | 1,239.55 | -30.15 (-2.37%) | 3,094,827 |
| 23 Apr 2020 | INR | 1,215 | 1,280.8 | 1,211.05 | 1,269.7 | 1,269.7 | +54.15 (+4.45%) | 2,260,917 |
| 22 Apr 2020 | INR | 1,180 | 1,223.85 | 1,170 | 1,215.55 | 1,215.55 | +15.15 (+1.26%) | 1,432,117 |
| 21 Apr 2020 | INR | 1,180 | 1,208 | 1,158 | 1,200.4 | 1,200.4 | -7.25 (-0.60%) | 1,824,989 |
