| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 2,079 | 2,121 | 2,005.55 | 2,053.55 | 2,053.55 | -13.1 (-0.63%) | 29,547 |
| 3 Jun 2020 | INR | 2,020 | 2,091.45 | 1,999 | 2,066.65 | 2,066.65 | +68.6 (+3.43%) | 19,792 |
| 2 Jun 2020 | INR | 1,970 | 2,040 | 1,951 | 1,998.05 | 1,998.05 | +48.55 (+2.49%) | 29,676 |
| 1 Jun 2020 | INR | 1,969.95 | 1,973 | 1,920 | 1,949.5 | 1,949.5 | +10.5 (+0.54%) | 13,310 |
| 29 May 2020 | INR | 1,930 | 1,955 | 1,912.05 | 1,939 | 1,939 | +15.3 (+0.80%) | 3,535 |
| 28 May 2020 | INR | 1,960 | 1,960 | 1,911.65 | 1,923.7 | 1,923.7 | -14 (-0.72%) | 5,348 |
| 27 May 2020 | INR | 1,925 | 1,969.3 | 1,915.15 | 1,937.7 | 1,937.7 | +11.45 (+0.59%) | 5,346 |
| 26 May 2020 | INR | 1,947 | 1,978.7 | 1,920 | 1,926.25 | 1,926.25 | -20.3 (-1.04%) | 6,973 |
| 22 May 2020 | INR | 1,984 | 1,984 | 1,921 | 1,946.55 | 1,946.55 | -27.6 (-1.40%) | 5,873 |
| 21 May 2020 | INR | 1,980.25 | 2,002.8 | 1,970 | 1,974.15 | 1,974.15 | -13.35 (-0.67%) | 7,301 |
| 20 May 2020 | INR | 1,936 | 2,000 | 1,901 | 1,987.5 | 1,987.5 | +77.25 (+4.04%) | 14,446 |
| 19 May 2020 | INR | 1,930 | 1,946 | 1,899.1 | 1,910.25 | 1,910.25 | +10.85 (+0.57%) | 6,064 |
| 18 May 2020 | INR | 1,945 | 1,958 | 1,875 | 1,899.4 | 1,899.4 | -52.15 (-2.67%) | 7,942 |
| 15 May 2020 | INR | 1,965 | 1,975 | 1,924.7 | 1,951.55 | 1,951.55 | +7.5 (+0.39%) | 8,367 |
| 14 May 2020 | INR | 1,940 | 1,971.45 | 1,912.9 | 1,944.05 | 1,944.05 | -10.25 (-0.52%) | 69,908 |
| 13 May 2020 | INR | 1,949 | 1,960 | 1,885.65 | 1,954.3 | 1,954.3 | +82.8 (+4.42%) | 11,348 |
| 12 May 2020 | INR | 1,900 | 1,912.55 | 1,825 | 1,871.5 | 1,871.5 | -41 (-2.14%) | 17,673 |
| 11 May 2020 | INR | 1,950 | 1,969 | 1,905.55 | 1,912.5 | 1,912.5 | -31.5 (-1.62%) | 16,815 |
| 8 May 2020 | INR | 1,975 | 2,085 | 1,933 | 1,944 | 1,944 | -18.75 (-0.96%) | 65,616 |
| 7 May 2020 | INR | 1,965.05 | 2,009 | 1,922.05 | 1,962.75 | 1,962.75 | -0.05 (0.0%) | 111,029 |
| 6 May 2020 | INR | 2,004.95 | 2,004.95 | 1,957.05 | 1,962.8 | 1,962.8 | -12.7 (-0.64%) | 5,504 |
| 5 May 2020 | INR | 1,950 | 2,075 | 1,936 | 1,975.5 | 1,975.5 | +9.35 (+0.48%) | 57,327 |
| 4 May 2020 | INR | 1,977.8 | 1,977.8 | 1,920 | 1,966.15 | 1,966.15 | -47.35 (-2.35%) | 8,860 |
| 30 Apr 2020 | INR | 2,044 | 2,050 | 2,010 | 2,013.5 | 2,013.5 | +18.85 (+0.95%) | 6,707 |
| 29 Apr 2020 | INR | 1,980 | 2,046.9 | 1,971.75 | 1,994.65 | 1,994.65 | +33.7 (+1.72%) | 97,329 |
| 28 Apr 2020 | INR | 2,020 | 2,027.9 | 1,938.3 | 1,960.95 | 1,960.95 | -25 (-1.26%) | 12,825 |
| 27 Apr 2020 | INR | 2,019 | 2,020.1 | 1,977.25 | 1,985.95 | 1,985.95 | +12.3 (+0.62%) | 6,454 |
| 24 Apr 2020 | INR | 2,076 | 2,076 | 1,955.55 | 1,973.65 | 1,973.65 | -73.4 (-3.59%) | 11,673 |
| 23 Apr 2020 | INR | 2,100 | 2,174 | 2,030 | 2,047.05 | 2,047.05 | -46.9 (-2.24%) | 24,739 |
| 22 Apr 2020 | INR | 2,078 | 2,130.75 | 2,031.1 | 2,093.95 | 2,093.95 | +43.65 (+2.13%) | 5,192 |
