| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 976 | 988.8 | 962 | 976.55 | 976.55 | +4.1 (+0.42%) | 2,490,404 |
| 3 Jun 2020 | INR | 960 | 1,003.65 | 960 | 972.45 | 972.45 | +12.8 (+1.33%) | 3,647,230 |
| 2 Jun 2020 | INR | 972.4 | 977.85 | 950.2 | 959.65 | 959.65 | -12.75 (-1.31%) | 2,897,663 |
| 1 Jun 2020 | INR | 912 | 987 | 911.5 | 972.4 | 972.4 | +69.15 (+7.66%) | 5,356,502 |
| 29 May 2020 | INR | 880 | 907.5 | 873.6 | 903.25 | 903.25 | +12.6 (+1.41%) | 2,674,125 |
| 28 May 2020 | INR | 877 | 907 | 867.6 | 890.65 | 890.65 | +17.15 (+1.96%) | 3,427,156 |
| 27 May 2020 | INR | 871.9 | 879.7 | 851.55 | 873.5 | 873.5 | +4.4 (+0.51%) | 2,214,746 |
| 26 May 2020 | INR | 909.65 | 909.65 | 863.3 | 869.1 | 869.1 | -40.55 (-4.46%) | 2,556,983 |
| 22 May 2020 | INR | 875 | 918.95 | 865 | 909.65 | 909.65 | +28.4 (+3.22%) | 4,150,075 |
| 21 May 2020 | INR | 870 | 885.65 | 862.75 | 881.25 | 881.25 | +13.9 (+1.60%) | 2,559,579 |
| 20 May 2020 | INR | 835.55 | 880 | 829 | 867.35 | 867.35 | +31.75 (+3.80%) | 3,882,183 |
| 19 May 2020 | INR | 820.7 | 841.55 | 817.35 | 835.6 | 835.6 | +25.1 (+3.10%) | 4,134,658 |
| 18 May 2020 | INR | 824.95 | 833.45 | 803 | 810.5 | 810.5 | -13.05 (-1.58%) | 4,822,543 |
| 15 May 2020 | INR | 810 | 835.65 | 798.5 | 823.55 | 823.55 | +29.25 (+3.68%) | 7,675,850 |
| 14 May 2020 | INR | 795.9 | 807.7 | 778.2 | 794.3 | 794.3 | -17.95 (-2.21%) | 5,873,699 |
| 13 May 2020 | INR | 785 | 823.35 | 762.1 | 812.25 | 812.25 | +47.1 (+6.16%) | 6,816,281 |
| 12 May 2020 | INR | 751.8 | 769.45 | 736.4 | 765.15 | 765.15 | +10 (+1.32%) | 2,596,793 |
| 11 May 2020 | INR | 747.35 | 776.8 | 742.15 | 755.15 | 755.15 | +14.8 (+2.00%) | 3,585,712 |
| 8 May 2020 | INR | 757.5 | 769.1 | 734 | 740.35 | 740.35 | -9.8 (-1.31%) | 2,489,814 |
| 7 May 2020 | INR | 720 | 753.7 | 715.6 | 750.15 | 750.15 | +34.55 (+4.83%) | 5,031,785 |
| 6 May 2020 | INR | 697.9 | 720 | 684.55 | 715.6 | 715.6 | +23.25 (+3.36%) | 2,879,800 |
| 5 May 2020 | INR | 701.9 | 713.4 | 680.4 | 692.35 | 692.35 | +9.5 (+1.39%) | 2,849,922 |
| 4 May 2020 | INR | 690 | 694.4 | 667.3 | 682.85 | 682.85 | -30.5 (-4.28%) | 1,879,981 |
| 30 Apr 2020 | INR | 728.8 | 738.75 | 708.5 | 713.35 | 713.35 | -1.65 (-0.23%) | 3,220,251 |
| 29 Apr 2020 | INR | 715 | 725.5 | 703.85 | 715 | 715 | +5.85 (+0.82%) | 2,961,614 |
| 28 Apr 2020 | INR | 713.8 | 718 | 677.5 | 709.15 | 709.15 | +0.05 (+0.01%) | 5,157,460 |
| 27 Apr 2020 | INR | 731 | 737.95 | 702.8 | 709.1 | 709.1 | -7.9 (-1.10%) | 3,188,788 |
| 24 Apr 2020 | INR | 744 | 758.7 | 712.2 | 717 | 717 | -35.2 (-4.68%) | 2,146,268 |
| 23 Apr 2020 | INR | 751.9 | 778.35 | 745.35 | 752.2 | 752.2 | +2.45 (+0.33%) | 3,161,626 |
| 22 Apr 2020 | INR | 722 | 754.75 | 715.3 | 749.75 | 749.75 | +24.65 (+3.40%) | 2,982,165 |
