| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 605 | 636 | 600.1 | 631.1 | 631.1 | +32.56 (+5.44%) | 483,066 |
| 4 Jun 2020 | INR | 589.34 | 609 | 586 | 598.54 | 598.54 | +14.24 (+2.44%) | 291,022 |
| 3 Jun 2020 | INR | 570 | 602.7 | 560.76 | 584.3 | 584.3 | +19.1 (+3.38%) | 531,210 |
| 2 Jun 2020 | INR | 555.16 | 572.9 | 555.16 | 565.2 | 565.2 | +4.3 (+0.77%) | 68,016 |
| 1 Jun 2020 | INR | 560 | 575 | 558 | 560.9 | 560.9 | +4.74 (+0.85%) | 153,704 |
| 29 May 2020 | INR | 555.34 | 560.76 | 548 | 556.16 | 556.16 | +0.62 (+0.11%) | 88,346 |
| 28 May 2020 | INR | 531.5 | 580.26 | 531.5 | 555.54 | 555.54 | +26.28 (+4.97%) | 741,014 |
| 27 May 2020 | INR | 535 | 535.96 | 522.66 | 529.26 | 529.26 | -1.84 (-0.35%) | 40,508 |
| 26 May 2020 | INR | 540 | 540 | 529.5 | 531.1 | 531.1 | -3.66 (-0.68%) | 37,830 |
| 22 May 2020 | INR | 534 | 546.7 | 530.1 | 534.76 | 534.76 | +0.3 (+0.06%) | 101,180 |
| 21 May 2020 | INR | 540.54 | 544.76 | 530 | 534.46 | 534.46 | +3.92 (+0.74%) | 92,318 |
| 20 May 2020 | INR | 521 | 534.2 | 510.14 | 530.54 | 530.54 | +2.84 (+0.54%) | 77,818 |
| 19 May 2020 | INR | 550.96 | 558.96 | 520 | 527.7 | 527.7 | -19.8 (-3.62%) | 287,706 |
| 18 May 2020 | INR | 551 | 569 | 536 | 547.5 | 547.5 | +24.4 (+4.66%) | 1,502,418 |
| 15 May 2020 | INR | 510 | 528 | 505 | 523.1 | 523.1 | +25 (+5.02%) | 460,370 |
| 14 May 2020 | INR | 503 | 509.5 | 496 | 498.1 | 498.1 | -8.26 (-1.63%) | 65,266 |
| 13 May 2020 | INR | 507.7 | 523.76 | 500 | 506.36 | 506.36 | +12.96 (+2.63%) | 291,790 |
| 12 May 2020 | INR | 496 | 499.9 | 489.04 | 493.4 | 493.4 | -3.3 (-0.66%) | 56,908 |
| 11 May 2020 | INR | 502 | 508.04 | 495.1 | 496.7 | 496.7 | -5.16 (-1.03%) | 72,048 |
| 8 May 2020 | INR | 514.16 | 518.9 | 500 | 501.86 | 501.86 | -9.68 (-1.89%) | 74,904 |
| 7 May 2020 | INR | 500 | 530.8 | 500 | 511.54 | 511.54 | +6.54 (+1.30%) | 603,216 |
| 6 May 2020 | INR | 506.36 | 510.96 | 500 | 505 | 505 | +1.2 (+0.24%) | 47,104 |
| 5 May 2020 | INR | 512.34 | 519 | 501.5 | 503.8 | 503.8 | -6 (-1.18%) | 92,382 |
| 4 May 2020 | INR | 520 | 520 | 504 | 509.8 | 509.8 | -17.36 (-3.29%) | 74,384 |
| 30 Apr 2020 | INR | 532.1 | 533 | 526 | 527.16 | 527.16 | +1.12 (+0.21%) | 66,640 |
| 29 Apr 2020 | INR | 524.1 | 530 | 513.54 | 526.04 | 526.04 | +6.34 (+1.22%) | 55,336 |
| 28 Apr 2020 | INR | 532.9 | 532.96 | 518.54 | 519.7 | 519.7 | -8.46 (-1.60%) | 59,356 |
| 27 Apr 2020 | INR | 539.7 | 539.7 | 525.26 | 528.16 | 528.16 | -4.84 (-0.91%) | 39,748 |
| 24 Apr 2020 | INR | 540 | 552 | 530 | 533 | 533 | -10.66 (-1.96%) | 43,908 |
| 23 Apr 2020 | INR | 547.4 | 553.66 | 541.1 | 543.66 | 543.66 | +2.9 (+0.54%) | 29,448 |
