| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 571.7 | 574.75 | 559.2 | 567.65 | 567.65 | -0.65 (-0.11%) | 64,021 |
| 4 Jun 2020 | INR | 557.8 | 571.05 | 552.9 | 568.3 | 568.3 | +12.95 (+2.33%) | 156,027 |
| 3 Jun 2020 | INR | 555 | 567.35 | 551.8 | 555.35 | 555.35 | +5.95 (+1.08%) | 71,379 |
| 2 Jun 2020 | INR | 544 | 553.3 | 536.85 | 549.4 | 549.4 | +9.65 (+1.79%) | 118,693 |
| 1 Jun 2020 | INR | 504 | 544.9 | 503.95 | 539.75 | 539.75 | +43.4 (+8.74%) | 204,790 |
| 29 May 2020 | INR | 502 | 503.55 | 486 | 496.35 | 496.35 | -3.45 (-0.69%) | 144,195 |
| 28 May 2020 | INR | 475.05 | 504.7 | 474.4 | 499.8 | 499.8 | +29.35 (+6.24%) | 187,653 |
| 27 May 2020 | INR | 462.5 | 479.55 | 454.45 | 470.45 | 470.45 | +9.75 (+2.12%) | 60,422 |
| 26 May 2020 | INR | 461 | 466.5 | 454.45 | 460.7 | 460.7 | +1.55 (+0.34%) | 52,882 |
| 22 May 2020 | INR | 463.95 | 474.1 | 455.7 | 459.15 | 459.15 | -6.3 (-1.35%) | 135,622 |
| 21 May 2020 | INR | 477.9 | 483.55 | 461.2 | 465.45 | 465.45 | -4.15 (-0.88%) | 102,944 |
| 20 May 2020 | INR | 465 | 475.55 | 447.2 | 469.6 | 469.6 | +1.6 (+0.34%) | 508,030 |
| 19 May 2020 | INR | 484.8 | 484.8 | 466.2 | 468 | 468 | -7.8 (-1.64%) | 89,627 |
| 18 May 2020 | INR | 489.95 | 491.9 | 473 | 475.8 | 475.8 | -10.95 (-2.25%) | 66,335 |
| 15 May 2020 | INR | 501 | 501.7 | 485.75 | 486.75 | 486.75 | -14.15 (-2.82%) | 49,786 |
| 14 May 2020 | INR | 504.9 | 506.25 | 493.2 | 500.9 | 500.9 | -10.3 (-2.01%) | 54,664 |
| 13 May 2020 | INR | 494 | 514 | 484.2 | 511.2 | 511.2 | +30.75 (+6.40%) | 214,527 |
| 12 May 2020 | INR | 484.45 | 485.85 | 471.55 | 480.45 | 480.45 | -8.25 (-1.69%) | 74,460 |
| 11 May 2020 | INR | 491.15 | 493.05 | 477.35 | 488.7 | 488.7 | +1.55 (+0.32%) | 75,189 |
| 8 May 2020 | INR | 494.9 | 496.85 | 485.45 | 487.15 | 487.15 | +0.15 (+0.03%) | 97,268 |
| 7 May 2020 | INR | 510.4 | 510.4 | 485 | 487 | 487 | -21.15 (-4.16%) | 66,689 |
| 6 May 2020 | INR | 506.9 | 517.65 | 492.95 | 508.15 | 508.15 | +2 (+0.40%) | 69,273 |
| 5 May 2020 | INR | 534.8 | 534.8 | 501.9 | 506.15 | 506.15 | -19 (-3.62%) | 51,252 |
| 4 May 2020 | INR | 559.9 | 559.9 | 518.3 | 525.15 | 525.15 | -38.45 (-6.82%) | 64,849 |
| 30 Apr 2020 | INR | 545 | 565 | 545 | 563.6 | 563.6 | +20.95 (+3.86%) | 220,197 |
| 29 Apr 2020 | INR | 530 | 544.6 | 530 | 542.65 | 542.65 | +8.95 (+1.68%) | 34,697 |
| 28 Apr 2020 | INR | 540 | 541.75 | 524.75 | 533.7 | 533.7 | -1.65 (-0.31%) | 43,058 |
| 27 Apr 2020 | INR | 537.5 | 538.95 | 524.4 | 535.35 | 535.35 | +10.25 (+1.95%) | 26,693 |
| 24 Apr 2020 | INR | 528.55 | 536.65 | 517.75 | 525.1 | 525.1 | -5.15 (-0.97%) | 33,129 |
| 23 Apr 2020 | INR | 518 | 533.25 | 515.15 | 530.25 | 530.25 | +12.8 (+2.47%) | 151,168 |
