| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 286.95 | 286.95 | 285 | 285.1 | 285.1 | -0.3 (-0.11%) | 588,046 |
| 4 Jun 2020 | INR | 285.3 | 285.85 | 285.25 | 285.4 | 285.4 | -0.25 (-0.09%) | 879,097 |
| 3 Jun 2020 | INR | 287 | 287 | 285.3 | 285.65 | 285.65 | +0.15 (+0.05%) | 75,633 |
| 2 Jun 2020 | INR | 286 | 286.5 | 284.7 | 285.5 | 285.5 | +0.5 (+0.18%) | 266,722 |
| 1 Jun 2020 | INR | 281 | 285.75 | 280.95 | 285 | 285 | +5.65 (+2.02%) | 296,757 |
| 29 May 2020 | INR | 278.75 | 279.7 | 278.4 | 279.35 | 279.35 | +0.6 (+0.22%) | 106,304 |
| 28 May 2020 | INR | 281.1 | 283 | 278.05 | 278.75 | 278.75 | -1.2 (-0.43%) | 115,820 |
| 27 May 2020 | INR | 279.45 | 281.1 | 276.35 | 279.95 | 279.95 | +1.7 (+0.61%) | 512,485 |
| 26 May 2020 | INR | 277.05 | 279.95 | 277.05 | 278.25 | 278.25 | -0.45 (-0.16%) | 485,855 |
| 22 May 2020 | INR | 277.15 | 279.8 | 277.15 | 278.7 | 278.7 | +0.85 (+0.31%) | 39,410 |
| 21 May 2020 | INR | 277.65 | 278.25 | 277.4 | 277.85 | 277.85 | -0.2 (-0.07%) | 45,030 |
| 20 May 2020 | INR | 278.25 | 279.4 | 277.45 | 278.05 | 278.05 | -0.95 (-0.34%) | 228,357 |
| 19 May 2020 | INR | 280.05 | 280.9 | 278 | 279 | 279 | -0.5 (-0.18%) | 31,216 |
| 18 May 2020 | INR | 286 | 286.1 | 276.9 | 279.5 | 279.5 | +2.25 (+0.81%) | 58,022 |
| 15 May 2020 | INR | 276.25 | 278.5 | 276 | 277.25 | 277.25 | +1.25 (+0.45%) | 13,984 |
| 14 May 2020 | INR | 275.8 | 277.75 | 275.6 | 276 | 276 | +0.2 (+0.07%) | 21,720 |
| 13 May 2020 | INR | 277.95 | 277.95 | 273.25 | 275.8 | 275.8 | 0.0 (0.0%) | 29,357 |
| 12 May 2020 | INR | 277.25 | 277.7 | 274.45 | 275.8 | 275.8 | +0.05 (+0.02%) | 12,184 |
| 11 May 2020 | INR | 278.95 | 279.05 | 275.15 | 275.75 | 275.75 | +0.2 (+0.07%) | 28,057 |
| 8 May 2020 | INR | 272 | 277 | 272 | 275.55 | 275.55 | +2.55 (+0.93%) | 470,388 |
| 7 May 2020 | INR | 272 | 273.85 | 272 | 273 | 273 | +0.45 (+0.17%) | 27,992 |
| 6 May 2020 | INR | 274.4 | 274.4 | 272.05 | 272.55 | 272.55 | +0.45 (+0.17%) | 6,912 |
| 5 May 2020 | INR | 269 | 274.7 | 269 | 272.1 | 272.1 | -0.25 (-0.09%) | 30,913 |
| 4 May 2020 | INR | 266 | 277.15 | 266 | 272.35 | 272.35 | +6.55 (+2.46%) | 128,413 |
| 30 Apr 2020 | INR | 266 | 266.85 | 265.05 | 265.8 | 265.8 | +0.05 (+0.02%) | 27,011 |
| 29 Apr 2020 | INR | 265.45 | 266.5 | 265.15 | 265.75 | 265.75 | +0.35 (+0.13%) | 12,128 |
| 28 Apr 2020 | INR | 268.45 | 268.45 | 264.3 | 265.4 | 265.4 | -3.35 (-1.25%) | 45,382 |
| 27 Apr 2020 | INR | 265 | 269.5 | 265 | 268.75 | 268.75 | +4.15 (+1.57%) | 73,613 |
| 24 Apr 2020 | INR | 267 | 267 | 263.15 | 264.6 | 264.6 | -2.15 (-0.81%) | 298,743 |
| 23 Apr 2020 | INR | 272 | 272 | 265.55 | 266.75 | 266.75 | -1.5 (-0.56%) | 58,228 |
