| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 394 | 405.2 | 386.35 | 389.5 | 389.5 | -2.05 (-0.52%) | 2,598,152 |
| 2 Jun 2020 | INR | 396.1 | 401 | 386.2 | 391.55 | 391.55 | -2.85 (-0.72%) | 3,091,310 |
| 1 Jun 2020 | INR | 380 | 413 | 380 | 394.4 | 394.4 | +18.3 (+4.87%) | 5,182,488 |
| 29 May 2020 | INR | 352 | 386.8 | 346.15 | 376.1 | 376.1 | +24.45 (+6.95%) | 5,144,640 |
| 28 May 2020 | INR | 351.5 | 359.95 | 347.2 | 351.65 | 351.65 | +1.5 (+0.43%) | 1,313,151 |
| 27 May 2020 | INR | 355 | 355.5 | 339.3 | 350.15 | 350.15 | -1.05 (-0.30%) | 1,213,102 |
| 26 May 2020 | INR | 350.5 | 355.8 | 342.55 | 351.2 | 351.2 | +2.85 (+0.82%) | 755,153 |
| 22 May 2020 | INR | 357.7 | 365 | 345.3 | 348.35 | 348.35 | -10.7 (-2.98%) | 1,839,883 |
| 21 May 2020 | INR | 355 | 362 | 350.3 | 359.05 | 359.05 | +8.3 (+2.37%) | 1,830,218 |
| 20 May 2020 | INR | 345.6 | 354.4 | 341.1 | 350.75 | 350.75 | +0.2 (+0.06%) | 1,422,459 |
| 19 May 2020 | INR | 355 | 364.8 | 347.9 | 350.55 | 350.55 | +1.05 (+0.30%) | 2,538,310 |
| 18 May 2020 | INR | 380.9 | 381.6 | 343.45 | 349.5 | 349.5 | -28.85 (-7.63%) | 1,826,005 |
| 15 May 2020 | INR | 378.95 | 385.85 | 371.2 | 378.35 | 378.35 | -0.1 (-0.03%) | 1,983,442 |
| 14 May 2020 | INR | 382.7 | 394.9 | 374.35 | 378.45 | 378.45 | -2 (-0.53%) | 2,553,969 |
| 13 May 2020 | INR | 374 | 384 | 365 | 380.45 | 380.45 | +18.15 (+5.01%) | 1,959,768 |
| 12 May 2020 | INR | 366.9 | 375 | 359.4 | 362.3 | 362.3 | -2.65 (-0.73%) | 1,266,342 |
| 11 May 2020 | INR | 359 | 369.35 | 356.7 | 364.95 | 364.95 | +6.2 (+1.73%) | 1,107,641 |
| 8 May 2020 | INR | 357.95 | 366.55 | 356.35 | 358.75 | 358.75 | -0.65 (-0.18%) | 786,847 |
| 7 May 2020 | INR | 351.45 | 366.85 | 345.25 | 359.4 | 359.4 | +7.95 (+2.26%) | 1,208,483 |
| 6 May 2020 | INR | 339 | 354 | 325.85 | 351.45 | 351.45 | +15.45 (+4.60%) | 1,552,815 |
| 5 May 2020 | INR | 352.5 | 367.85 | 333.3 | 336 | 336 | -12.35 (-3.55%) | 1,824,134 |
| 4 May 2020 | INR | 369 | 371 | 342.3 | 348.35 | 348.35 | -24.7 (-6.62%) | 989,252 |
| 30 Apr 2020 | INR | 371 | 381.9 | 369.1 | 373.05 | 373.05 | +6.95 (+1.90%) | 1,463,582 |
| 29 Apr 2020 | INR | 360 | 370.1 | 357.25 | 366.1 | 366.1 | +8.9 (+2.49%) | 1,320,934 |
| 28 Apr 2020 | INR | 358.1 | 367.95 | 352.45 | 357.2 | 357.2 | -1.5 (-0.42%) | 1,231,981 |
| 27 Apr 2020 | INR | 362 | 378 | 354.05 | 358.7 | 358.7 | -2.4 (-0.66%) | 752,258 |
| 24 Apr 2020 | INR | 368 | 376.6 | 359.5 | 361.1 | 361.1 | -6.7 (-1.82%) | 934,149 |
| 23 Apr 2020 | INR | 367 | 373.6 | 362.9 | 367.8 | 367.8 | +0.8 (+0.22%) | 547,744 |
| 22 Apr 2020 | INR | 363 | 370.85 | 358.5 | 367 | 367 | +1.25 (+0.34%) | 808,825 |
| 21 Apr 2020 | INR | 367.3 | 373.95 | 361.15 | 365.75 | 365.75 | -4.55 (-1.23%) | 1,414,222 |
