| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 542 | 554.9067 | 531.0533 | 532.8 | 399.6001 | -4.853 (-0.90%) | 9,483 |
| 3 Jun 2020 | INR | 531.9467 | 543.8533 | 523 | 537.6533 | 403.2401 | +8.653 (+1.64%) | 10,690 |
| 2 Jun 2020 | INR | 528.0533 | 536.1467 | 521 | 529 | 396.7501 | +1.693 (+0.32%) | 11,859 |
| 1 Jun 2020 | INR | 535 | 535 | 525 | 527.3067 | 395.4801 | +4.453 (+0.85%) | 6,467 |
| 29 May 2020 | INR | 524.8 | 529 | 515.7067 | 522.8533 | 392.1401 | +1.653 (+0.32%) | 8,531 |
| 28 May 2020 | INR | 524.6533 | 534.7467 | 515.3467 | 521.2 | 390.9001 | -3.6 (-0.69%) | 9,518 |
| 27 May 2020 | INR | 533 | 533 | 513.5467 | 524.8 | 393.6001 | -1 (-0.19%) | 9,675 |
| 26 May 2020 | INR | 528 | 539.8 | 520 | 525.8 | 394.3501 | +5.8 (+1.12%) | 5,813 |
| 22 May 2020 | INR | 519.1067 | 522 | 513.2 | 520 | 390.0001 | +0.253 (+0.05%) | 4,527 |
| 21 May 2020 | INR | 516.7067 | 524.2533 | 516.7067 | 519.7467 | 389.8101 | +3.2 (+0.62%) | 3,390 |
| 20 May 2020 | INR | 507.6 | 520 | 507.6 | 516.5467 | 387.4101 | -0.907 (-0.18%) | 18,949 |
| 19 May 2020 | INR | 520 | 523.5467 | 505.4533 | 517.4533 | 388.0901 | +3.053 (+0.59%) | 11,406 |
| 18 May 2020 | INR | 549 | 549 | 509.1067 | 514.4 | 385.8001 | -21.453 (-4.00%) | 26,775 |
| 15 May 2020 | INR | 546.6533 | 558 | 534.2 | 535.8533 | 401.8901 | -11.6 (-2.12%) | 30,271 |
| 14 May 2020 | INR | 558.3067 | 578 | 540 | 547.4533 | 410.5901 | -12.693 (-2.27%) | 313,637 |
| 13 May 2020 | INR | 568 | 575 | 543.9467 | 560.1467 | 420.1101 | -1.453 (-0.26%) | 25,054 |
| 12 May 2020 | INR | 545.1067 | 568.4533 | 540 | 561.6 | 421.2001 | +4.453 (+0.80%) | 34,078 |
| 11 May 2020 | INR | 498.6 | 577 | 495.8533 | 557.1467 | 417.8601 | +58.547 (+11.74%) | 103,521 |
| 8 May 2020 | INR | 499 | 500 | 485 | 498.6 | 373.9501 | +8.653 (+1.77%) | 15,781 |
| 7 May 2020 | INR | 490.3467 | 497.2 | 484.7467 | 489.9467 | 367.4601 | -3 (-0.61%) | 4,871 |
| 6 May 2020 | INR | 495.8533 | 500 | 488 | 492.9467 | 369.7101 | -0.253 (-0.05%) | 4,307 |
| 5 May 2020 | INR | 496.1467 | 505.3467 | 490 | 493.2 | 369.9001 | -5.253 (-1.05%) | 5,021 |
| 4 May 2020 | INR | 514.9067 | 514.9067 | 482.3467 | 498.4533 | 373.8401 | -7.8 (-1.54%) | 8,737 |
| 30 Apr 2020 | INR | 513.9467 | 513.9467 | 502.4533 | 506.2533 | 379.6901 | -0.853 (-0.17%) | 7,723 |
| 29 Apr 2020 | INR | 507.7067 | 513.7067 | 505.1067 | 507.1067 | 380.3301 | -0.6 (-0.12%) | 17,459 |
| 28 Apr 2020 | INR | 495.0533 | 511 | 492 | 507.7067 | 380.7801 | +15.853 (+3.22%) | 17,243 |
| 27 Apr 2020 | INR | 514.9067 | 514.9067 | 489.2 | 491.8533 | 368.8901 | -11.147 (-2.22%) | 14,250 |
| 24 Apr 2020 | INR | 505.1467 | 519 | 496.5067 | 503 | 377.2501 | -13.053 (-2.53%) | 44,891 |
| 23 Apr 2020 | INR | 508 | 518 | 508 | 516.0533 | 387.0401 | +8.707 (+1.72%) | 7,185 |
| 22 Apr 2020 | INR | 512 | 518 | 500.4 | 507.3467 | 380.5101 | -1.76 (-0.35%) | 2,921 |
