| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 4,139.31 | 4,239.99 | 4,100.01 | 4,167.75 | 1,389.25 | +166.95 (+4.17%) | 277,956 |
| 3 Jun 2020 | INR | 3,711 | 4,110 | 3,711 | 4,000.8 | 1,333.6 | +131.55 (+3.40%) | 275,799 |
| 2 Jun 2020 | INR | 3,879.96 | 3,918.99 | 3,852.81 | 3,869.25 | 1,289.75 | +22.05 (+0.57%) | 62,751 |
| 1 Jun 2020 | INR | 3,899.01 | 3,999.99 | 3,816.9 | 3,847.2 | 1,282.4 | +39.15 (+1.03%) | 150,003 |
| 29 May 2020 | INR | 3,635.79 | 3,891.51 | 3,628.8 | 3,808.05 | 1,269.35 | +179.25 (+4.94%) | 262,065 |
| 28 May 2020 | INR | 3,690 | 3,719.7 | 3,602.25 | 3,628.8 | 1,209.6 | -48.3 (-1.31%) | 91,917 |
| 27 May 2020 | INR | 3,680.01 | 3,770.01 | 3,650.01 | 3,677.1 | 1,225.7 | -20.04 (-0.54%) | 108,063 |
| 26 May 2020 | INR | 3,665.01 | 3,789.96 | 3,305.61 | 3,697.14 | 1,232.38 | -189.9 (-4.89%) | 662,088 |
| 22 May 2020 | INR | 3,809.01 | 3,980.19 | 3,800.01 | 3,887.04 | 1,295.68 | +91.83 (+2.42%) | 262,833 |
| 21 May 2020 | INR | 3,519.99 | 3,849.99 | 3,519.99 | 3,795.21 | 1,265.07 | +283.47 (+8.07%) | 307,575 |
| 20 May 2020 | INR | 3,500.01 | 3,539.94 | 3,476.64 | 3,511.74 | 1,170.58 | +13.38 (+0.38%) | 43,428 |
| 19 May 2020 | INR | 3,540 | 3,548.94 | 3,470.76 | 3,498.36 | 1,166.12 | +7.71 (+0.22%) | 76,563 |
| 18 May 2020 | INR | 3,621 | 3,654.99 | 3,461.1 | 3,490.65 | 1,163.55 | -128.94 (-3.56%) | 88,071 |
| 15 May 2020 | INR | 3,630.69 | 3,645 | 3,580.05 | 3,619.59 | 1,206.53 | +6.15 (+0.17%) | 57,453 |
| 14 May 2020 | INR | 3,639.99 | 3,650.01 | 3,594.06 | 3,613.44 | 1,204.48 | -46.77 (-1.28%) | 58,086 |
| 13 May 2020 | INR | 3,698.01 | 3,698.01 | 3,590.01 | 3,660.21 | 1,220.07 | +84.36 (+2.36%) | 98,184 |
| 12 May 2020 | INR | 3,666.96 | 3,666.96 | 3,532.56 | 3,575.85 | 1,191.95 | -54.45 (-1.50%) | 90,963 |
| 11 May 2020 | INR | 3,600 | 3,680.01 | 3,599.94 | 3,630.3 | 1,210.1 | +71.7 (+2.01%) | 111,864 |
| 8 May 2020 | INR | 3,500.01 | 3,648.99 | 3,474.99 | 3,558.6 | 1,186.2 | +80.94 (+2.33%) | 196,806 |
| 7 May 2020 | INR | 3,480 | 3,540 | 3,440.01 | 3,477.66 | 1,159.22 | -2.25 (-0.06%) | 46,632 |
| 6 May 2020 | INR | 3,549.99 | 3,574.74 | 3,450 | 3,479.91 | 1,159.97 | -47.1 (-1.34%) | 74,034 |
| 5 May 2020 | INR | 3,599.01 | 3,630 | 3,503.4 | 3,527.01 | 1,175.67 | +12.12 (+0.34%) | 104,157 |
| 4 May 2020 | INR | 3,395.01 | 3,574.56 | 3,309.99 | 3,514.89 | 1,171.63 | +20.79 (+0.60%) | 182,796 |
| 30 Apr 2020 | INR | 3,600 | 3,630 | 3,480 | 3,494.1 | 1,164.7 | -47.01 (-1.33%) | 100,767 |
| 29 Apr 2020 | INR | 3,620.01 | 3,620.01 | 3,480 | 3,541.11 | 1,180.37 | -25.83 (-0.72%) | 69,144 |
| 28 Apr 2020 | INR | 3,633.99 | 3,699.99 | 3,552 | 3,566.94 | 1,188.98 | +14.94 (+0.42%) | 91,578 |
| 27 Apr 2020 | INR | 3,639.99 | 3,735 | 3,510 | 3,552 | 1,184 | +42.51 (+1.21%) | 137,670 |
| 24 Apr 2020 | INR | 3,639.99 | 3,681.99 | 3,450.51 | 3,509.49 | 1,169.83 | -203.91 (-5.49%) | 172,212 |
| 23 Apr 2020 | INR | 3,840 | 4,089.99 | 3,303.96 | 3,713.4 | 1,237.8 | -24 (-0.64%) | 561,489 |
| 22 Apr 2020 | INR | 3,474 | 3,777.69 | 3,426 | 3,737.4 | 1,245.8 | +315.36 (+9.22%) | 415,137 |
