| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | INR | 1,046 | 1,054.5 | 1,045 | 1,053.44 | 1,053.44 | +4.34 (+0.41%) | 5,668 |
| 22 May 2020 | INR | 1,045.64 | 1,049.65 | 1,045.63 | 1,049.1 | 1,049.1 | +3.02 (+0.29%) | 2,382 |
| 21 May 2020 | INR | 1,099 | 1,144.5 | 1,044.55 | 1,046.08 | 1,046.08 | +0.33 (+0.03%) | 3,245 |
| 20 May 2020 | INR | 1,044.1 | 1,046.25 | 1,042.6 | 1,045.75 | 1,045.75 | +3.15 (+0.30%) | 2,999 |
| 19 May 2020 | INR | 1,042.5 | 1,044.6 | 1,042.5 | 1,042.6 | 1,042.6 | +1.54 (+0.15%) | 33,845 |
| 18 May 2020 | INR | 1,030 | 1,045 | 1,030 | 1,041.06 | 1,041.06 | +9.65 (+0.94%) | 29,316 |
| 15 May 2020 | INR | 1,027.37 | 1,033.27 | 1,027.25 | 1,031.41 | 1,031.41 | +4.04 (+0.39%) | 170,899 |
| 14 May 2020 | INR | 1,025.05 | 1,030.55 | 1,025.05 | 1,027.37 | 1,027.37 | +3.36 (+0.33%) | 74,583 |
| 13 May 2020 | INR | 1,023 | 1,025.3 | 1,022 | 1,024.01 | 1,024.01 | +0.52 (+0.05%) | 106,520 |
| 12 May 2020 | INR | 1,022 | 1,026 | 1,021.4 | 1,023.49 | 1,023.49 | +2.25 (+0.22%) | 228,456 |
| 11 May 2020 | INR | 1,022 | 1,024 | 1,020.75 | 1,021.24 | 1,021.24 | -2.8 (-0.27%) | 72,141 |
| 8 May 2020 | INR | 1,023 | 1,027 | 1,022.78 | 1,024.04 | 1,024.04 | +1.11 (+0.11%) | 72,957 |
| 7 May 2020 | INR | 1,021 | 1,026.74 | 1,021 | 1,022.93 | 1,022.93 | +2.25 (+0.22%) | 21,529 |
| 6 May 2020 | INR | 1,021.05 | 1,022.5 | 1,020.51 | 1,020.68 | 1,020.68 | -0.41 (-0.04%) | 106,585 |
| 5 May 2020 | INR | 1,019 | 1,023.35 | 1,019 | 1,021.09 | 1,021.09 | +1.75 (+0.17%) | 53,120 |
| 4 May 2020 | INR | 830.9 | 1,020.5 | 830.9 | 1,019.34 | 1,019.34 | -0.03 (0.0%) | 89,279 |
| 30 Apr 2020 | INR | 1,018.22 | 1,020.5 | 1,018 | 1,019.37 | 1,019.37 | +1.15 (+0.11%) | 48,692 |
| 29 Apr 2020 | INR | 1,010 | 1,021.5 | 1,010 | 1,018.22 | 1,018.22 | -0.13 (-0.01%) | 47,110 |
| 28 Apr 2020 | INR | 1,025.75 | 1,026.45 | 1,012.5 | 1,018.35 | 1,018.35 | -6.98 (-0.68%) | 249,621 |
| 27 Apr 2020 | INR | 1,027 | 1,027 | 1,024.3 | 1,025.33 | 1,025.33 | -3.01 (-0.29%) | 24,417 |
| 24 Apr 2020 | INR | 1,030 | 1,030.9 | 1,026 | 1,028.34 | 1,028.34 | -0.64 (-0.06%) | 103,029 |
| 23 Apr 2020 | INR | 1,026.5 | 1,029.95 | 1,026.5 | 1,028.98 | 1,028.98 | +1.98 (+0.19%) | 8,942 |
| 22 Apr 2020 | INR | 1,027.5 | 1,028.5 | 1,026.5 | 1,027 | 1,027 | +0.05 (+0.0%) | 54,665 |
| 21 Apr 2020 | INR | 1,025 | 1,030 | 1,025 | 1,026.95 | 1,026.95 | +3.13 (+0.31%) | 91,283 |
| 20 Apr 2020 | INR | 1,017 | 1,024.5 | 1,017 | 1,023.82 | 1,023.82 | +4.8 (+0.47%) | 25,632 |
| 17 Apr 2020 | INR | 1,019.89 | 1,020.25 | 1,018.5 | 1,019.02 | 1,019.02 | -0.21 (-0.02%) | 28,739 |
| 16 Apr 2020 | INR | 1,016.5 | 1,019.7 | 1,016.35 | 1,019.23 | 1,019.23 | +2.4 (+0.24%) | 81,738 |
| 15 Apr 2020 | INR | 1,016 | 1,017.5 | 1,015.75 | 1,016.83 | 1,016.83 | -0.19 (-0.02%) | 13,611 |
| 13 Apr 2020 | INR | 1,016.05 | 1,018.55 | 1,015.65 | 1,017.02 | 1,017.02 | +0.06 (+0.01%) | 65,014 |
| 9 Apr 2020 | INR | 1,020 | 1,020.5 | 1,015.6 | 1,016.96 | 1,016.96 | -3.41 (-0.33%) | 79,396 |
