| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 2,280 | 2,341.65 | 2,263.05 | 2,329.25 | 2,329.25 | +29.05 (+1.26%) | 1,532,156 |
| 3 Jun 2020 | INR | 2,348.8 | 2,371 | 2,290.8 | 2,300.2 | 2,300.2 | -18.05 (-0.78%) | 1,562,885 |
| 2 Jun 2020 | INR | 2,359.9 | 2,391.55 | 2,281.9 | 2,318.25 | 2,318.25 | -8.05 (-0.35%) | 2,408,304 |
| 1 Jun 2020 | INR | 2,360.75 | 2,399 | 2,312.35 | 2,326.3 | 2,326.3 | -34.55 (-1.46%) | 2,028,590 |
| 29 May 2020 | INR | 2,275 | 2,391.9 | 2,250 | 2,360.85 | 2,360.85 | +62.75 (+2.73%) | 3,368,722 |
| 28 May 2020 | INR | 2,197.6 | 2,335 | 2,166.15 | 2,298.1 | 2,298.1 | +122.45 (+5.63%) | 3,727,629 |
| 27 May 2020 | INR | 2,125 | 2,187 | 2,115.25 | 2,175.65 | 2,175.65 | +62 (+2.93%) | 1,403,554 |
| 26 May 2020 | INR | 2,158 | 2,169.9 | 2,101 | 2,113.65 | 2,113.65 | -36.95 (-1.72%) | 1,513,568 |
| 22 May 2020 | INR | 2,119 | 2,159.9 | 2,083.85 | 2,150.6 | 2,150.6 | +31.1 (+1.47%) | 2,241,339 |
| 21 May 2020 | INR | 2,043 | 2,130 | 2,020 | 2,119.5 | 2,119.5 | +95.9 (+4.74%) | 2,636,698 |
| 20 May 2020 | INR | 2,059 | 2,067.8 | 1,991.35 | 2,023.6 | 2,023.6 | -49.9 (-2.41%) | 2,782,627 |
| 19 May 2020 | INR | 2,119 | 2,127.95 | 2,062.8 | 2,073.5 | 2,073.5 | +2.95 (+0.14%) | 1,389,745 |
| 18 May 2020 | INR | 2,197 | 2,218.5 | 2,060.15 | 2,070.55 | 2,070.55 | -123 (-5.61%) | 1,803,530 |
| 15 May 2020 | INR | 2,249 | 2,249 | 2,170 | 2,193.55 | 2,193.55 | -47.8 (-2.13%) | 2,080,650 |
| 14 May 2020 | INR | 2,135.95 | 2,255 | 2,118.7 | 2,241.35 | 2,241.35 | +53.75 (+2.46%) | 2,570,474 |
| 13 May 2020 | INR | 2,199.85 | 2,265 | 2,148 | 2,187.6 | 2,187.6 | +73.3 (+3.47%) | 3,253,820 |
| 12 May 2020 | INR | 2,093 | 2,134 | 2,020 | 2,114.3 | 2,114.3 | +25.65 (+1.23%) | 2,919,966 |
| 11 May 2020 | INR | 2,015 | 2,134.8 | 1,990 | 2,088.65 | 2,088.65 | +126.05 (+6.42%) | 4,445,410 |
| 8 May 2020 | INR | 2,040 | 2,040 | 1,955 | 1,962.6 | 1,962.6 | -37.7 (-1.88%) | 1,139,464 |
| 7 May 2020 | INR | 2,000 | 2,051.4 | 1,983.4 | 2,000.3 | 2,000.3 | -26.45 (-1.31%) | 1,112,730 |
| 6 May 2020 | INR | 1,981 | 2,058.9 | 1,933.25 | 2,026.75 | 2,026.75 | +61.4 (+3.12%) | 1,881,161 |
| 5 May 2020 | INR | 2,034 | 2,051 | 1,945.15 | 1,965.35 | 1,965.35 | -35.35 (-1.77%) | 1,318,956 |
| 4 May 2020 | INR | 2,051 | 2,074.95 | 1,985 | 2,000.7 | 2,000.7 | -166 (-7.66%) | 1,328,847 |
| 30 Apr 2020 | INR | 2,017.1 | 2,198.1 | 1,975 | 2,166.7 | 2,166.7 | +196.45 (+9.97%) | 2,785,165 |
| 29 Apr 2020 | INR | 1,966.25 | 2,018.5 | 1,941 | 1,970.25 | 1,970.25 | +27.15 (+1.40%) | 1,836,009 |
| 28 Apr 2020 | INR | 1,950.3 | 1,972.8 | 1,915.6 | 1,943.1 | 1,943.1 | +7.9 (+0.41%) | 1,056,981 |
| 27 Apr 2020 | INR | 1,909 | 1,949 | 1,897.45 | 1,935.2 | 1,935.2 | +40.4 (+2.13%) | 1,322,269 |
| 24 Apr 2020 | INR | 1,842.5 | 1,939.4 | 1,840 | 1,894.8 | 1,894.8 | +29.8 (+1.60%) | 1,711,725 |
| 23 Apr 2020 | INR | 1,900 | 1,923.45 | 1,855 | 1,865 | 1,865 | -22.65 (-1.20%) | 1,882,834 |
| 22 Apr 2020 | INR | 1,800 | 1,905 | 1,796.9 | 1,887.65 | 1,887.65 | +60.1 (+3.29%) | 2,737,381 |
