| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 385 | 394.75 | 379 | 388.35 | 388.35 | +2.7 (+0.70%) | 1,069,069 |
| 3 Jun 2020 | INR | 393 | 397.5 | 382.2 | 385.65 | 385.65 | -4.8 (-1.23%) | 950,865 |
| 2 Jun 2020 | INR | 376.9 | 397.75 | 369 | 390.45 | 390.45 | +12.85 (+3.40%) | 2,396,624 |
| 1 Jun 2020 | INR | 383.8 | 386.25 | 374 | 377.6 | 377.6 | -3.35 (-0.88%) | 656,307 |
| 29 May 2020 | INR | 381.2 | 389 | 378 | 380.95 | 380.95 | +12.2 (+3.31%) | 1,302,364 |
| 28 May 2020 | INR | 383.85 | 384.5 | 368.05 | 368.75 | 368.75 | -13.8 (-3.61%) | 935,266 |
| 27 May 2020 | INR | 399.8 | 401 | 378.1 | 382.55 | 382.55 | -15.1 (-3.80%) | 1,092,987 |
| 26 May 2020 | INR | 405 | 408.8 | 396.05 | 397.65 | 397.65 | -4.25 (-1.06%) | 748,633 |
| 22 May 2020 | INR | 400.4 | 409 | 397.2 | 401.9 | 401.9 | +0.2 (+0.05%) | 1,126,856 |
| 21 May 2020 | INR | 391.55 | 409.55 | 391.5 | 401.7 | 401.7 | +13.95 (+3.60%) | 2,142,367 |
| 20 May 2020 | INR | 375.35 | 393 | 373 | 387.75 | 387.75 | +15.45 (+4.15%) | 1,161,480 |
| 19 May 2020 | INR | 371.9 | 384 | 368.3 | 372.3 | 372.3 | +4 (+1.09%) | 1,044,861 |
| 18 May 2020 | INR | 382.5 | 385.7 | 365 | 368.3 | 368.3 | -14.1 (-3.69%) | 1,345,829 |
| 15 May 2020 | INR | 388.9 | 396.5 | 380.15 | 382.4 | 382.4 | -5.7 (-1.47%) | 1,573,995 |
| 14 May 2020 | INR | 382.45 | 404.8 | 368 | 388.1 | 388.1 | +2.25 (+0.58%) | 4,814,000 |
| 13 May 2020 | INR | 383 | 389.9 | 365.2 | 385.85 | 385.85 | +22.4 (+6.16%) | 3,437,889 |
| 12 May 2020 | INR | 331.55 | 368.8 | 330.45 | 363.45 | 363.45 | +33.1 (+10.02%) | 4,584,327 |
| 11 May 2020 | INR | 330.9 | 338 | 326 | 330.35 | 330.35 | +3.35 (+1.02%) | 932,780 |
| 8 May 2020 | INR | 333 | 340 | 322.1 | 327 | 327 | -3.25 (-0.98%) | 1,928,422 |
| 7 May 2020 | INR | 309.1 | 348.7 | 307.6 | 330.25 | 330.25 | +25.9 (+8.51%) | 6,337,742 |
| 6 May 2020 | INR | 307.9 | 311.85 | 300.8 | 304.35 | 304.35 | -2.05 (-0.67%) | 836,753 |
| 5 May 2020 | INR | 310.25 | 318.8 | 302.4 | 306.4 | 306.4 | +2.1 (+0.69%) | 2,593,509 |
| 4 May 2020 | INR | 280 | 310.95 | 271.3 | 304.3 | 304.3 | +15.05 (+5.20%) | 2,896,764 |
| 30 Apr 2020 | INR | 307.95 | 311 | 286 | 289.25 | 289.25 | -14.65 (-4.82%) | 1,052,846 |
| 29 Apr 2020 | INR | 312 | 322 | 301.25 | 303.9 | 303.9 | +4.6 (+1.54%) | 2,404,414 |
| 28 Apr 2020 | INR | 280 | 304.5 | 278 | 299.3 | 299.3 | +24.25 (+8.82%) | 2,930,187 |
| 27 Apr 2020 | INR | 278 | 283 | 273.6 | 275.05 | 275.05 | +1.5 (+0.55%) | 322,179 |
| 24 Apr 2020 | INR | 272.05 | 284.9 | 269.55 | 273.55 | 273.55 | -0.55 (-0.20%) | 596,214 |
| 23 Apr 2020 | INR | 266.25 | 287 | 265.05 | 274.1 | 274.1 | +12.5 (+4.78%) | 1,155,240 |
| 22 Apr 2020 | INR | 264.8 | 269 | 260.05 | 261.6 | 261.6 | -0.6 (-0.23%) | 242,630 |
