| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 387.5 | 391.95 | 382.05 | 387.45 | 387.45 | +5.1 (+1.33%) | 72,886 |
| 4 Jun 2020 | INR | 385 | 392.75 | 380.3 | 382.35 | 382.35 | -1.6 (-0.42%) | 85,275 |
| 3 Jun 2020 | INR | 383 | 393.4 | 382.8 | 383.95 | 383.95 | +3.65 (+0.96%) | 326,722 |
| 2 Jun 2020 | INR | 389 | 389.1 | 379.2 | 380.3 | 380.3 | -3.65 (-0.95%) | 59,119 |
| 1 Jun 2020 | INR | 400 | 401.5 | 382.7 | 383.95 | 383.95 | -9.6 (-2.44%) | 182,285 |
| 29 May 2020 | INR | 370 | 397.1 | 366.15 | 393.55 | 393.55 | +25.95 (+7.06%) | 213,858 |
| 28 May 2020 | INR | 357.8 | 370 | 353.85 | 367.6 | 367.6 | +13.8 (+3.90%) | 88,439 |
| 27 May 2020 | INR | 350 | 355.4 | 342.3 | 353.8 | 353.8 | +6.3 (+1.81%) | 103,282 |
| 26 May 2020 | INR | 355 | 355 | 337.55 | 347.5 | 347.5 | +2.55 (+0.74%) | 100,510 |
| 22 May 2020 | INR | 357.05 | 369.1 | 336.8 | 344.95 | 344.95 | -17.15 (-4.74%) | 180,089 |
| 21 May 2020 | INR | 367 | 375.95 | 354.8 | 362.1 | 362.1 | -1.95 (-0.54%) | 82,960 |
| 20 May 2020 | INR | 363 | 367.5 | 360 | 364.05 | 364.05 | +3.95 (+1.10%) | 46,509 |
| 19 May 2020 | INR | 359 | 372.35 | 357.8 | 360.1 | 360.1 | +1.2 (+0.33%) | 47,777 |
| 18 May 2020 | INR | 387 | 387 | 356.65 | 358.9 | 358.9 | -25.8 (-6.71%) | 83,091 |
| 15 May 2020 | INR | 382.35 | 388.15 | 376.6 | 384.7 | 384.7 | +0.3 (+0.08%) | 71,099 |
| 14 May 2020 | INR | 393.2 | 401 | 382.65 | 384.4 | 384.4 | -11.55 (-2.92%) | 72,530 |
| 13 May 2020 | INR | 414.5 | 414.5 | 394.05 | 395.95 | 395.95 | -3.5 (-0.88%) | 95,875 |
| 12 May 2020 | INR | 400 | 405.3 | 391.05 | 399.45 | 399.45 | +2.05 (+0.52%) | 72,265 |
| 11 May 2020 | INR | 405.9 | 409 | 394.1 | 397.4 | 397.4 | -2.5 (-0.63%) | 120,793 |
| 8 May 2020 | INR | 399.9 | 413 | 398.5 | 399.9 | 399.9 | +2.05 (+0.52%) | 136,823 |
| 7 May 2020 | INR | 394 | 404.35 | 388.55 | 397.85 | 397.85 | +3.15 (+0.80%) | 85,946 |
| 6 May 2020 | INR | 377 | 403 | 371.05 | 394.7 | 394.7 | +19.7 (+5.25%) | 203,637 |
| 5 May 2020 | INR | 389 | 400.5 | 371.25 | 375 | 375 | -16.3 (-4.17%) | 115,674 |
| 4 May 2020 | INR | 400 | 400 | 387.6 | 391.3 | 391.3 | -20.4 (-4.96%) | 108,226 |
| 30 Apr 2020 | INR | 405 | 416 | 404.7 | 411.7 | 411.7 | +8.9 (+2.21%) | 109,041 |
| 29 Apr 2020 | INR | 384 | 405.3 | 376.4 | 402.8 | 402.8 | +19 (+4.95%) | 213,711 |
| 28 Apr 2020 | INR | 380 | 386.05 | 367.5 | 383.8 | 383.8 | +6.25 (+1.66%) | 225,128 |
| 27 Apr 2020 | INR | 345 | 384.25 | 345 | 377.55 | 377.55 | +41.05 (+12.20%) | 699,584 |
| 24 Apr 2020 | INR | 351 | 356.55 | 329.75 | 336.5 | 336.5 | -24.7 (-6.84%) | 239,704 |
| 23 Apr 2020 | INR | 372.05 | 386.85 | 360 | 361.2 | 361.2 | -8.95 (-2.42%) | 139,785 |
