| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2020 | INR | 541.1 | 546.8 | 535.1 | 540.76 | 540.76 | -5.78 (-1.06%) | 32,644 |
| 21 Apr 2020 | INR | 561.9 | 561.9 | 536.04 | 546.54 | 546.54 | -18.46 (-3.27%) | 50,602 |
| 20 Apr 2020 | INR | 563 | 571.7 | 562 | 565 | 565 | +5.2 (+0.93%) | 49,862 |
| 17 Apr 2020 | INR | 572.9 | 582 | 556.7 | 559.8 | 559.8 | -2.66 (-0.47%) | 96,174 |
| 16 Apr 2020 | INR | 550 | 574 | 547 | 562.46 | 562.46 | +6.92 (+1.25%) | 100,754 |
| 15 Apr 2020 | INR | 575.6 | 575.6 | 551.66 | 555.54 | 555.54 | -7.76 (-1.38%) | 79,146 |
| 13 Apr 2020 | INR | 585.26 | 595 | 560 | 563.3 | 563.3 | +15.04 (+2.74%) | 330,606 |
| 9 Apr 2020 | INR | 551.5 | 567 | 546.5 | 548.26 | 548.26 | +2.26 (+0.41%) | 102,572 |
| 8 Apr 2020 | INR | 536 | 622 | 530 | 546 | 546 | +11.3 (+2.11%) | 372,842 |
| 7 Apr 2020 | INR | 549.54 | 549.54 | 525 | 534.7 | 534.7 | +5.16 (+0.97%) | 50,988 |
| 3 Apr 2020 | INR | 543.84 | 543.84 | 522.96 | 529.54 | 529.54 | -3.76 (-0.71%) | 23,000 |
| 1 Apr 2020 | INR | 550 | 561 | 530 | 533.3 | 533.3 | +13 (+2.50%) | 102,684 |
| 31 Mar 2020 | INR | 514 | 527.76 | 514 | 520.3 | 520.3 | +7.76 (+1.51%) | 23,822 |
| 30 Mar 2020 | INR | 525 | 525 | 503.36 | 512.54 | 512.54 | -12.62 (-2.40%) | 25,010 |
| 27 Mar 2020 | INR | 505 | 595 | 500.1 | 525.16 | 525.16 | +27.9 (+5.61%) | 261,116 |
| 26 Mar 2020 | INR | 485 | 502.4 | 478.5 | 497.26 | 497.26 | +17.76 (+3.70%) | 31,200 |
| 25 Mar 2020 | INR | 470 | 492.54 | 470 | 479.5 | 479.5 | +0.24 (+0.05%) | 35,086 |
| 24 Mar 2020 | INR | 515 | 517.16 | 473 | 479.26 | 479.26 | -21.5 (-4.29%) | 51,720 |
| 23 Mar 2020 | INR | 470 | 539 | 470 | 500.76 | 500.76 | -64.4 (-11.40%) | 59,312 |
| 20 Mar 2020 | INR | 564 | 574.6 | 553.1 | 565.16 | 565.16 | +8.76 (+1.57%) | 100,220 |
| 19 Mar 2020 | INR | 540 | 581 | 522 | 556.4 | 556.4 | +6.64 (+1.21%) | 126,504 |
| 18 Mar 2020 | INR | 574 | 575.6 | 540 | 549.76 | 549.76 | -3.54 (-0.64%) | 93,910 |
| 17 Mar 2020 | INR | 572 | 580 | 545 | 553.3 | 553.3 | -6.54 (-1.17%) | 170,874 |
| 16 Mar 2020 | INR | 530 | 620 | 514.26 | 559.84 | 559.84 | +25.64 (+4.80%) | 122,936 |
| 13 Mar 2020 | INR | 513.5 | 543 | 472 | 534.2 | 534.2 | -4.7 (-0.87%) | 82,154 |
| 12 Mar 2020 | INR | 575 | 575 | 536 | 538.9 | 538.9 | -50.06 (-8.50%) | 66,172 |
| 11 Mar 2020 | INR | 592 | 605 | 586.04 | 588.96 | 588.96 | -3.2 (-0.54%) | 34,350 |
| 9 Mar 2020 | INR | 623.76 | 623.76 | 585 | 592.16 | 592.16 | -29.44 (-4.74%) | 75,378 |
| 6 Mar 2020 | INR | 637 | 637 | 620 | 621.6 | 621.6 | -23.06 (-3.58%) | 46,822 |
| 5 Mar 2020 | INR | 648 | 664 | 640.54 | 644.66 | 644.66 | -2.6 (-0.40%) | 57,988 |
