| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2020 | INR | 196.1 | 196.1 | 186.1 | 189.8 | 18.98 | +0.7 (+0.37%) | 287,290 |
| 28 May 2020 | INR | 187.8 | 194 | 186.1 | 189.1 | 18.91 | +2.3 (+1.23%) | 363,730 |
| 27 May 2020 | INR | 179 | 187.4 | 169 | 186.8 | 18.68 | +12.8 (+7.36%) | 542,060 |
| 26 May 2020 | INR | 179 | 184.1 | 172.1 | 174 | 17.4 | +1.9 (+1.10%) | 699,620 |
| 22 May 2020 | INR | 177 | 177.9 | 169.6 | 172.1 | 17.21 | -4.3 (-2.44%) | 400,670 |
| 21 May 2020 | INR | 183.9 | 183.9 | 174.7 | 176.4 | 17.64 | -0.4 (-0.23%) | 166,890 |
| 20 May 2020 | INR | 181.2 | 181.2 | 173.7 | 176.8 | 17.68 | +2.6 (+1.49%) | 327,170 |
| 19 May 2020 | INR | 178.2 | 181.1 | 173.3 | 174.2 | 17.42 | -1.4 (-0.80%) | 316,970 |
| 18 May 2020 | INR | 187.8 | 187.8 | 175 | 175.6 | 17.56 | -12.6 (-6.70%) | 260,340 |
| 15 May 2020 | INR | 195 | 195 | 186 | 188.2 | 18.82 | -2.4 (-1.26%) | 87,790 |
| 14 May 2020 | INR | 193 | 193.6 | 189.7 | 190.6 | 19.06 | -5.4 (-2.76%) | 204,370 |
| 13 May 2020 | INR | 195.6 | 201 | 193 | 196 | 19.6 | +7.9 (+4.20%) | 289,170 |
| 12 May 2020 | INR | 191 | 191 | 182 | 188.1 | 18.81 | -0.8 (-0.42%) | 507,840 |
| 11 May 2020 | INR | 192 | 197 | 188 | 188.9 | 18.89 | -4.2 (-2.18%) | 380,090 |
| 8 May 2020 | INR | 203 | 203 | 190 | 193.1 | 19.31 | -1.4 (-0.72%) | 284,320 |
| 7 May 2020 | INR | 203.4 | 203.4 | 192.1 | 194.5 | 19.45 | -1.1 (-0.56%) | 36,450 |
| 6 May 2020 | INR | 199 | 199 | 188.7 | 195.6 | 19.56 | +3.4 (+1.77%) | 273,540 |
| 5 May 2020 | INR | 218.8 | 218.8 | 191.5 | 192.2 | 19.22 | -5 (-2.54%) | 251,550 |
| 4 May 2020 | INR | 213 | 213 | 195.5 | 197.2 | 19.72 | -15.3 (-7.20%) | 151,490 |
| 30 Apr 2020 | INR | 218 | 218 | 212 | 212.5 | 21.25 | +2 (+0.95%) | 207,420 |
| 29 Apr 2020 | INR | 202.5 | 211.5 | 202.4 | 210.5 | 21.05 | +5.5 (+2.68%) | 158,250 |
| 28 Apr 2020 | INR | 204.1 | 215.5 | 201.3 | 205 | 20.5 | +5.5 (+2.76%) | 432,910 |
| 27 Apr 2020 | INR | 199 | 201.4 | 194 | 199.5 | 19.95 | +4.5 (+2.31%) | 139,270 |
| 24 Apr 2020 | INR | 194.1 | 199.2 | 193.5 | 195 | 19.5 | -5.3 (-2.65%) | 73,540 |
| 23 Apr 2020 | INR | 204 | 204 | 197 | 200.3 | 20.03 | +2.3 (+1.16%) | 160,360 |
| 22 Apr 2020 | INR | 194.2 | 198.8 | 188.2 | 198 | 19.8 | +4.2 (+2.17%) | 195,380 |
| 21 Apr 2020 | INR | 205 | 205 | 190.2 | 193.8 | 19.38 | -10 (-4.91%) | 109,920 |
| 20 Apr 2020 | INR | 213.8 | 218.5 | 203 | 203.8 | 20.38 | -1.7 (-0.83%) | 218,870 |
| 17 Apr 2020 | INR | 200.3 | 208.9 | 195.1 | 205.5 | 20.55 | +12.9 (+6.70%) | 207,920 |
| 16 Apr 2020 | INR | 199.4 | 199.4 | 185 | 192.6 | 19.26 | +2.4 (+1.26%) | 169,140 |
