| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2020 | INR | 503.35 | 521.4 | 487.1 | 517.45 | 517.45 | +14.1 (+2.80%) | 83,127 |
| 21 Apr 2020 | INR | 517.5 | 518.7 | 500 | 503.35 | 503.35 | -21.85 (-4.16%) | 54,777 |
| 20 Apr 2020 | INR | 531 | 531.6 | 510.4 | 525.2 | 525.2 | -2.95 (-0.56%) | 81,738 |
| 17 Apr 2020 | INR | 574 | 574 | 523.6 | 528.15 | 528.15 | -22.1 (-4.02%) | 282,436 |
| 16 Apr 2020 | INR | 549 | 557.1 | 539.35 | 550.25 | 550.25 | -9.05 (-1.62%) | 201,431 |
| 15 Apr 2020 | INR | 553 | 579.25 | 540.1 | 559.3 | 559.3 | +22.2 (+4.13%) | 77,841 |
| 13 Apr 2020 | INR | 550 | 550.55 | 524.45 | 537.1 | 537.1 | -13.55 (-2.46%) | 57,039 |
| 9 Apr 2020 | INR | 536 | 554 | 524.2 | 550.65 | 550.65 | +18.7 (+3.52%) | 76,364 |
| 8 Apr 2020 | INR | 500 | 535.8 | 494 | 531.95 | 531.95 | +31.3 (+6.25%) | 69,082 |
| 7 Apr 2020 | INR | 487.3 | 508.65 | 481.5 | 500.65 | 500.65 | +29.45 (+6.25%) | 47,021 |
| 3 Apr 2020 | INR | 486 | 491.15 | 469.65 | 471.2 | 471.2 | -13.9 (-2.87%) | 64,283 |
| 1 Apr 2020 | INR | 479.9 | 489 | 466.6 | 485.1 | 485.1 | +5.25 (+1.09%) | 40,501 |
| 31 Mar 2020 | INR | 473 | 487.55 | 458.3 | 479.85 | 479.85 | +12.75 (+2.73%) | 78,614 |
| 30 Mar 2020 | INR | 501.1 | 505.25 | 465.15 | 467.1 | 467.1 | -45.25 (-8.83%) | 61,993 |
| 27 Mar 2020 | INR | 501.75 | 519.2 | 487.15 | 512.35 | 512.35 | +21 (+4.27%) | 2,098,093 |
| 26 Mar 2020 | INR | 479.9 | 506.95 | 475.1 | 491.35 | 491.35 | +17.55 (+3.70%) | 93,467 |
| 25 Mar 2020 | INR | 484.95 | 495.85 | 466.2 | 473.8 | 473.8 | -14.9 (-3.05%) | 46,351 |
| 24 Mar 2020 | INR | 498.6 | 508.7 | 480.6 | 488.7 | 488.7 | -9.9 (-1.99%) | 60,134 |
| 23 Mar 2020 | INR | 520 | 520 | 478 | 498.6 | 498.6 | -40.2 (-7.46%) | 40,825 |
| 20 Mar 2020 | INR | 536.1 | 554.8 | 522 | 538.8 | 538.8 | +2.95 (+0.55%) | 44,310 |
| 19 Mar 2020 | INR | 549.8 | 559.25 | 516.05 | 535.85 | 535.85 | -29.95 (-5.29%) | 95,225 |
| 18 Mar 2020 | INR | 572.6 | 577.8 | 553.45 | 565.8 | 565.8 | -3.75 (-0.66%) | 246,030 |
| 17 Mar 2020 | INR | 566 | 585.15 | 561.85 | 569.55 | 569.55 | +4.25 (+0.75%) | 38,031 |
| 16 Mar 2020 | INR | 600 | 607.15 | 562.8 | 565.3 | 565.3 | -35 (-5.83%) | 34,154 |
| 13 Mar 2020 | INR | 569.7 | 622.85 | 520 | 600.3 | 600.3 | +24.15 (+4.19%) | 97,017 |
| 12 Mar 2020 | INR | 600 | 600 | 515.4 | 576.15 | 576.15 | -36.95 (-6.03%) | 150,728 |
| 11 Mar 2020 | INR | 605.2 | 618 | 602 | 613.1 | 613.1 | +2.9 (+0.48%) | 40,816 |
| 9 Mar 2020 | INR | 626 | 626.95 | 593.9 | 610.2 | 610.2 | -24.5 (-3.86%) | 53,319 |
| 6 Mar 2020 | INR | 630 | 637.6 | 614.2 | 634.7 | 634.7 | -0.65 (-0.10%) | 33,610 |
| 5 Mar 2020 | INR | 634.9 | 639.9 | 626.5 | 635.35 | 635.35 | +2.35 (+0.37%) | 25,538 |
