| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 469.9 | 469.9 | 455.45 | 459.2 | 91.84 | -12 (-2.55%) | 130,250 |
| 3 Jun 2020 | INR | 473.9 | 476.95 | 468 | 471.2 | 94.24 | -1.3 (-0.28%) | 313,225 |
| 2 Jun 2020 | INR | 481.7 | 482.75 | 467.15 | 472.5 | 94.5 | -1.4 (-0.30%) | 324,670 |
| 1 Jun 2020 | INR | 440 | 487.95 | 440 | 473.9 | 94.78 | +48.9 (+11.51%) | 1,077,450 |
| 29 May 2020 | INR | 415 | 429.95 | 411.05 | 425 | 85 | +14.5 (+3.53%) | 194,870 |
| 28 May 2020 | INR | 410 | 421 | 406.55 | 410.5 | 82.1 | +2.75 (+0.67%) | 105,840 |
| 27 May 2020 | INR | 410 | 414.5 | 404.8 | 407.75 | 81.55 | -0.5 (-0.12%) | 148,435 |
| 26 May 2020 | INR | 405 | 409 | 403.6 | 408.25 | 81.65 | +7.55 (+1.88%) | 128,585 |
| 22 May 2020 | INR | 394.95 | 409.5 | 393.05 | 400.7 | 80.14 | +4.85 (+1.23%) | 208,660 |
| 21 May 2020 | INR | 392.95 | 402 | 391 | 395.85 | 79.17 | +5.6 (+1.43%) | 191,890 |
| 20 May 2020 | INR | 387 | 395 | 382.1 | 390.25 | 78.05 | +4.3 (+1.11%) | 150,045 |
| 19 May 2020 | INR | 387.45 | 391.9 | 383.2 | 385.95 | 77.19 | +0.45 (+0.12%) | 78,825 |
| 18 May 2020 | INR | 394 | 394 | 380.55 | 385.5 | 77.1 | -3.25 (-0.84%) | 98,315 |
| 15 May 2020 | INR | 391 | 394 | 383.05 | 388.75 | 77.75 | -0.4 (-0.10%) | 58,700 |
| 14 May 2020 | INR | 386.7 | 399.5 | 385.35 | 389.15 | 77.83 | +4.25 (+1.10%) | 340,240 |
| 13 May 2020 | INR | 378 | 388.75 | 371.4 | 384.9 | 76.98 | +20.85 (+5.73%) | 162,945 |
| 12 May 2020 | INR | 359.85 | 367.5 | 359.5 | 364.05 | 72.81 | +4.2 (+1.17%) | 98,600 |
| 11 May 2020 | INR | 383 | 387.9 | 357 | 359.85 | 71.97 | -12.35 (-3.32%) | 361,625 |
| 8 May 2020 | INR | 380 | 382.95 | 367.75 | 372.2 | 74.44 | -4.1 (-1.09%) | 142,435 |
| 7 May 2020 | INR | 363.9 | 378.7 | 356.8 | 376.3 | 75.26 | +13.9 (+3.84%) | 164,580 |
| 6 May 2020 | INR | 381 | 381 | 360 | 362.4 | 72.48 | -13.55 (-3.60%) | 174,205 |
| 5 May 2020 | INR | 389 | 389 | 375 | 375.95 | 75.19 | -6.05 (-1.58%) | 86,510 |
| 4 May 2020 | INR | 397.05 | 399.2 | 375.1 | 382 | 76.4 | -19.65 (-4.89%) | 255,855 |
| 30 Apr 2020 | INR | 394 | 415 | 387.55 | 401.65 | 80.33 | +16.65 (+4.32%) | 247,630 |
| 29 Apr 2020 | INR | 383.8 | 390.4 | 377.2 | 385 | 77 | +4 (+1.05%) | 101,650 |
| 28 Apr 2020 | INR | 388 | 390.8 | 378 | 381 | 76.2 | +1.45 (+0.38%) | 207,165 |
| 27 Apr 2020 | INR | 386 | 399.8 | 370 | 379.55 | 75.91 | -3.45 (-0.90%) | 367,565 |
| 24 Apr 2020 | INR | 404 | 404 | 382 | 383 | 76.6 | -16.9 (-4.23%) | 222,020 |
| 23 Apr 2020 | INR | 410.05 | 421.9 | 396.6 | 399.9 | 79.98 | -14.25 (-3.44%) | 122,585 |
| 22 Apr 2020 | INR | 402.3 | 416.9 | 400.05 | 414.15 | 82.83 | +6.3 (+1.54%) | 90,270 |
