| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | INR | 496.28 | 502.96 | 493.86 | 495.66 | 247.83 | -2 (-0.40%) | 6,980 |
| 21 May 2020 | INR | 497.7 | 511.92 | 495.76 | 497.66 | 248.83 | -0.9 (-0.18%) | 13,950 |
| 20 May 2020 | INR | 506.2 | 506.2 | 488.14 | 498.56 | 249.28 | +1.84 (+0.37%) | 5,260 |
| 19 May 2020 | INR | 506.14 | 506.14 | 493.86 | 496.72 | 248.36 | +0.06 (+0.01%) | 4,440 |
| 18 May 2020 | INR | 507.18 | 507.24 | 493.86 | 496.66 | 248.33 | -8.44 (-1.67%) | 12,560 |
| 15 May 2020 | INR | 493.54 | 507.14 | 493.54 | 505.1 | 252.55 | +4.26 (+0.85%) | 5,870 |
| 14 May 2020 | INR | 502.44 | 507.18 | 498.42 | 500.84 | 250.42 | -3.64 (-0.72%) | 5,130 |
| 13 May 2020 | INR | 511.88 | 513.16 | 499.56 | 504.48 | 252.24 | +2.7 (+0.54%) | 10,720 |
| 12 May 2020 | INR | 509.64 | 509.7 | 493.34 | 501.78 | 250.89 | +3.18 (+0.64%) | 9,320 |
| 11 May 2020 | INR | 526.1 | 526.1 | 494.82 | 498.6 | 249.3 | -7.96 (-1.57%) | 12,650 |
| 8 May 2020 | INR | 526.1 | 526.1 | 504.1 | 506.56 | 253.28 | -7.3 (-1.42%) | 12,280 |
| 7 May 2020 | INR | 495.82 | 528.94 | 495.28 | 513.86 | 256.93 | +10.98 (+2.18%) | 14,790 |
| 6 May 2020 | INR | 502.44 | 510.36 | 497.62 | 502.88 | 251.44 | -9.14 (-1.79%) | 11,900 |
| 5 May 2020 | INR | 530.04 | 530.08 | 495.38 | 512.02 | 256.01 | -14.4 (-2.74%) | 26,190 |
| 4 May 2020 | INR | 549.8 | 549.8 | 522.3 | 526.42 | 263.21 | -34.42 (-6.14%) | 21,350 |
| 30 Apr 2020 | INR | 606.66 | 612.36 | 547.9 | 560.84 | 280.42 | -9.24 (-1.62%) | 165,060 |
| 29 Apr 2020 | INR | 568.8 | 582.78 | 557.48 | 570.08 | 285.04 | +4.88 (+0.86%) | 104,800 |
| 28 Apr 2020 | INR | 574.4 | 574.4 | 557.76 | 565.2 | 282.6 | +1.24 (+0.22%) | 5,410 |
| 27 Apr 2020 | INR | 561.12 | 568.7 | 555.48 | 563.96 | 281.98 | +10.94 (+1.98%) | 3,930 |
| 24 Apr 2020 | INR | 575.16 | 575.2 | 545.06 | 553.02 | 276.51 | -15.96 (-2.81%) | 6,120 |
| 23 Apr 2020 | INR | 572.36 | 597.2 | 556.42 | 568.98 | 284.49 | +12.64 (+2.27%) | 7,770 |
| 22 Apr 2020 | INR | 578.24 | 578.24 | 551.74 | 556.34 | 278.17 | +3.14 (+0.57%) | 5,190 |
| 21 Apr 2020 | INR | 591.5 | 591.5 | 540.32 | 553.2 | 276.6 | -20.1 (-3.51%) | 18,670 |
| 20 Apr 2020 | INR | 534.62 | 573.3 | 534.62 | 573.3 | 286.65 | +52.08 (+9.99%) | 18,870 |
| 17 Apr 2020 | INR | 525.14 | 525.14 | 502.4 | 521.22 | 260.61 | +20.58 (+4.11%) | 15,750 |
| 16 Apr 2020 | INR | 479.84 | 521.16 | 465.48 | 500.64 | 250.32 | +21.76 (+4.54%) | 10,260 |
| 15 Apr 2020 | INR | 489.26 | 489.26 | 473.96 | 478.88 | 239.44 | -9.3 (-1.91%) | 16,340 |
| 13 Apr 2020 | INR | 487.24 | 496.66 | 475.86 | 488.18 | 244.09 | -3.7 (-0.75%) | 5,130 |
| 9 Apr 2020 | INR | 491.98 | 495.76 | 473.96 | 491.88 | 245.94 | +13.22 (+2.76%) | 7,430 |
| 8 Apr 2020 | INR | 478.74 | 496.62 | 461.16 | 478.66 | 239.33 | -5.12 (-1.06%) | 7,690 |
