| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2020 | INR | 410.45 | 410.45 | 375.5 | 393.85 | 393.85 | -1.35 (-0.34%) | 792 |
| 22 May 2020 | INR | 415.25 | 415.25 | 377.3 | 395.2 | 395.2 | -1.75 (-0.44%) | 342 |
| 21 May 2020 | INR | 386 | 408 | 385.5 | 396.95 | 396.95 | +7.45 (+1.91%) | 165 |
| 20 May 2020 | INR | 425.9 | 430.5 | 389.5 | 389.5 | 389.5 | -20.5 (-5%) | 2,778 |
| 19 May 2020 | INR | 435.45 | 435.45 | 400 | 410 | 410 | -4.75 (-1.15%) | 425 |
| 18 May 2020 | INR | 399 | 415 | 385 | 414.75 | 414.75 | +11.95 (+2.97%) | 756 |
| 15 May 2020 | INR | 415 | 415 | 399.5 | 402.8 | 402.8 | +2.6 (+0.65%) | 559 |
| 14 May 2020 | INR | 395.15 | 410 | 391 | 400.2 | 400.2 | +5.05 (+1.28%) | 887 |
| 13 May 2020 | INR | 400.85 | 414 | 382.25 | 395.15 | 395.15 | -5.7 (-1.42%) | 716 |
| 12 May 2020 | INR | 400 | 414 | 395.6 | 400.85 | 400.85 | -15.55 (-3.73%) | 547 |
| 11 May 2020 | INR | 400.5 | 427 | 388 | 416.4 | 416.4 | +8.4 (+2.06%) | 1,114 |
| 8 May 2020 | INR | 413 | 429.95 | 400.1 | 408 | 408 | -5.2 (-1.26%) | 713 |
| 7 May 2020 | INR | 456 | 456.6 | 413.2 | 413.2 | 413.2 | -21.7 (-4.99%) | 2,604 |
| 6 May 2020 | INR | 434.9 | 434.9 | 393.5 | 434.9 | 434.9 | +20.7 (+5.00%) | 2,153 |
| 5 May 2020 | INR | 457.8 | 457.8 | 414.2 | 414.2 | 414.2 | -21.8 (-5%) | 3,267 |
| 4 May 2020 | INR | 458.9 | 481.8 | 436 | 436 | 436 | -22.9 (-4.99%) | 3,834 |
| 30 Apr 2020 | INR | 459 | 485 | 458.35 | 458.9 | 458.9 | -23.55 (-4.88%) | 6,143 |
| 29 Apr 2020 | INR | 497 | 515 | 482.45 | 482.45 | 482.45 | -25.35 (-4.99%) | 1,762 |
| 28 Apr 2020 | INR | 549 | 549 | 507.8 | 507.8 | 507.8 | -26.7 (-5.00%) | 4,879 |
| 27 Apr 2020 | INR | 573.95 | 573.95 | 522.5 | 534.5 | 534.5 | -15.5 (-2.82%) | 3,066 |
| 24 Apr 2020 | INR | 569 | 569 | 529 | 550 | 550 | +6 (+1.10%) | 2,752 |
| 23 Apr 2020 | INR | 544 | 552 | 531 | 544 | 544 | +15.65 (+2.96%) | 3,194 |
| 22 Apr 2020 | INR | 523.95 | 530 | 496.4 | 528.35 | 528.35 | +13.55 (+2.63%) | 3,232 |
| 21 Apr 2020 | INR | 533 | 533 | 507.1 | 514.8 | 514.8 | +5.9 (+1.16%) | 2,911 |
| 20 Apr 2020 | INR | 519 | 519 | 480 | 508.9 | 508.9 | +11.2 (+2.25%) | 3,129 |
| 17 Apr 2020 | INR | 508 | 508 | 485 | 497.7 | 497.7 | +11.25 (+2.31%) | 3,603 |
| 16 Apr 2020 | INR | 495.5 | 495.5 | 478.1 | 486.45 | 486.45 | +13.65 (+2.89%) | 1,791 |
| 15 Apr 2020 | INR | 475.2 | 475.2 | 432 | 472.8 | 472.8 | +20.2 (+4.46%) | 2,798 |
| 13 Apr 2020 | INR | 469.5 | 470 | 428 | 452.6 | 452.6 | +3.55 (+0.79%) | 3,343 |
| 9 Apr 2020 | INR | 450 | 452.5 | 413.05 | 449.05 | 449.05 | +17.1 (+3.96%) | 3,569 |
