| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 515.7 | 517.85 | 503 | 503.8 | 503.8 | -11.9 (-2.31%) | 13,109 |
| 3 Jun 2020 | INR | 514.7 | 522 | 512 | 515.7 | 515.7 | +3.6 (+0.70%) | 10,743 |
| 2 Jun 2020 | INR | 520.1 | 528.4 | 505 | 512.1 | 512.1 | -9.9 (-1.90%) | 36,862 |
| 1 Jun 2020 | INR | 540 | 548.9 | 513.6 | 522 | 522 | -6.8 (-1.29%) | 24,352 |
| 29 May 2020 | INR | 524.7 | 544.45 | 512 | 528.8 | 528.8 | +4.1 (+0.78%) | 44,917 |
| 28 May 2020 | INR | 511.6 | 532.8 | 507.05 | 524.7 | 524.7 | +13.1 (+2.56%) | 9,886 |
| 27 May 2020 | INR | 529 | 531 | 508 | 511.6 | 511.6 | -12.65 (-2.41%) | 9,884 |
| 26 May 2020 | INR | 493.2 | 534.95 | 490 | 524.25 | 524.25 | +26.75 (+5.38%) | 28,204 |
| 22 May 2020 | INR | 485 | 499 | 472.25 | 497.5 | 497.5 | +14.4 (+2.98%) | 17,479 |
| 21 May 2020 | INR | 484.85 | 498 | 475.85 | 483.1 | 483.1 | +2.9 (+0.60%) | 23,160 |
| 20 May 2020 | INR | 474.05 | 484.5 | 472 | 480.2 | 480.2 | +8.7 (+1.85%) | 4,340 |
| 19 May 2020 | INR | 464.8 | 478.15 | 464.8 | 471.5 | 471.5 | +9.05 (+1.96%) | 13,418 |
| 18 May 2020 | INR | 485.1 | 488 | 451.55 | 462.45 | 462.45 | -20.2 (-4.19%) | 21,666 |
| 15 May 2020 | INR | 485.65 | 488.95 | 480 | 482.65 | 482.65 | -0.55 (-0.11%) | 2,657 |
| 14 May 2020 | INR | 482.4 | 489.45 | 481 | 483.2 | 483.2 | -3.8 (-0.78%) | 5,288 |
| 13 May 2020 | INR | 498.05 | 504.35 | 483.8 | 487 | 487 | -0.85 (-0.17%) | 11,672 |
| 12 May 2020 | INR | 495.9 | 497 | 481.75 | 487.85 | 487.85 | -8.2 (-1.65%) | 8,477 |
| 11 May 2020 | INR | 505.05 | 519.95 | 490.4 | 496.05 | 496.05 | -5.15 (-1.03%) | 15,654 |
| 8 May 2020 | INR | 504 | 513.4 | 492 | 501.2 | 501.2 | -1.5 (-0.30%) | 18,263 |
| 7 May 2020 | INR | 509.35 | 513 | 499.9 | 502.7 | 502.7 | -4.1 (-0.81%) | 5,245 |
| 6 May 2020 | INR | 504.9 | 524 | 480 | 506.8 | 506.8 | +9.1 (+1.83%) | 12,745 |
| 5 May 2020 | INR | 507.4 | 514.75 | 495 | 497.7 | 497.7 | -7.1 (-1.41%) | 5,450 |
| 4 May 2020 | INR | 513.95 | 513.95 | 495 | 504.8 | 504.8 | -11.65 (-2.26%) | 7,753 |
| 30 Apr 2020 | INR | 515 | 529 | 502.65 | 516.45 | 516.45 | +8.9 (+1.75%) | 25,684 |
| 29 Apr 2020 | INR | 506 | 514 | 500.5 | 507.55 | 507.55 | +8.45 (+1.69%) | 10,475 |
| 28 Apr 2020 | INR | 507 | 524 | 495.7 | 499.1 | 499.1 | -4.75 (-0.94%) | 41,642 |
| 27 Apr 2020 | INR | 501.2 | 516.9 | 500 | 503.85 | 503.85 | +3.75 (+0.75%) | 63,710 |
| 24 Apr 2020 | INR | 511 | 514 | 485.85 | 500.1 | 500.1 | -6.35 (-1.25%) | 21,007 |
| 23 Apr 2020 | INR | 497.2 | 518.3 | 497.2 | 506.45 | 506.45 | +8.8 (+1.77%) | 161,160 |
| 22 Apr 2020 | INR | 506.1 | 506.1 | 490 | 497.65 | 497.65 | -10.5 (-2.07%) | 16,745 |
