| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 370.4 | 397.4 | 370.4 | 376.1 | 376.1 | +12.4 (+3.41%) | 205,656 |
| 4 Jun 2020 | INR | 354.2 | 363.7 | 345.25 | 363.7 | 363.7 | +17.3 (+4.99%) | 177,245 |
| 3 Jun 2020 | INR | 346.4 | 346.4 | 332.5 | 346.4 | 346.4 | +16.45 (+4.99%) | 70,385 |
| 2 Jun 2020 | INR | 311.5 | 329.95 | 311.5 | 329.95 | 329.95 | +15.7 (+5.00%) | 55,325 |
| 1 Jun 2020 | INR | 320.5 | 320.5 | 313 | 314.25 | 314.25 | +2.3 (+0.74%) | 32,964 |
| 29 May 2020 | INR | 305.2 | 316.05 | 305.2 | 311.95 | 311.95 | -0.25 (-0.08%) | 28,913 |
| 28 May 2020 | INR | 315.85 | 321 | 311 | 312.2 | 312.2 | +0.65 (+0.21%) | 26,986 |
| 27 May 2020 | INR | 319.8 | 321.95 | 307 | 311.55 | 311.55 | -3.75 (-1.19%) | 25,665 |
| 26 May 2020 | INR | 329.6 | 329.6 | 305 | 315.3 | 315.3 | +1.35 (+0.43%) | 66,122 |
| 22 May 2020 | INR | 313.95 | 313.95 | 305 | 313.95 | 313.95 | +14.95 (+5%) | 119,969 |
| 21 May 2020 | INR | 284.8 | 299 | 284.8 | 299 | 299 | +14.2 (+4.99%) | 25,132 |
| 20 May 2020 | INR | 271.5 | 284.8 | 270.1 | 284.8 | 284.8 | +13.55 (+5.00%) | 44,659 |
| 19 May 2020 | INR | 283.7 | 283.7 | 270.75 | 271.25 | 271.25 | -13.75 (-4.82%) | 32,211 |
| 18 May 2020 | INR | 285.2 | 287.05 | 285 | 285 | 285 | 0.0 (0.0%) | 97,734 |
| 15 May 2020 | INR | 285.35 | 288.35 | 285 | 285 | 285 | 0.0 (0.0%) | 84,479 |
| 14 May 2020 | INR | 285 | 288.45 | 283.55 | 285 | 285 | -0.3 (-0.11%) | 115,167 |
| 13 May 2020 | INR | 288 | 290.5 | 285 | 285.3 | 285.3 | -0.05 (-0.02%) | 67,544 |
| 12 May 2020 | INR | 286 | 287.1 | 285 | 285.35 | 285.35 | -0.05 (-0.02%) | 43,023 |
| 11 May 2020 | INR | 292.9 | 292.9 | 285 | 285.4 | 285.4 | -3.5 (-1.21%) | 30,492 |
| 8 May 2020 | INR | 287.5 | 298.9 | 286.75 | 288.9 | 288.9 | +2.3 (+0.80%) | 54,897 |
| 7 May 2020 | INR | 286 | 288.95 | 285.35 | 286.6 | 286.6 | +0.6 (+0.21%) | 15,065 |
| 6 May 2020 | INR | 286 | 289.05 | 285.4 | 286 | 286 | +0.75 (+0.26%) | 20,023 |
| 5 May 2020 | INR | 288 | 294.9 | 285 | 285.25 | 285.25 | 0.0 (0.0%) | 24,438 |
| 4 May 2020 | INR | 290.1 | 290.1 | 285 | 285.25 | 285.25 | -7.4 (-2.53%) | 34,827 |
| 30 Apr 2020 | INR | 304 | 306 | 292 | 292.65 | 292.65 | -6.05 (-2.03%) | 54,712 |
| 29 Apr 2020 | INR | 294.3 | 301 | 294 | 298.7 | 298.7 | +4.4 (+1.50%) | 41,786 |
| 28 Apr 2020 | INR | 293.1 | 303.55 | 291 | 294.3 | 294.3 | +3.75 (+1.29%) | 56,434 |
| 27 Apr 2020 | INR | 293 | 299 | 287 | 290.55 | 290.55 | -0.6 (-0.21%) | 50,289 |
| 24 Apr 2020 | INR | 309.7 | 309.7 | 290.1 | 291.15 | 291.15 | -12.95 (-4.26%) | 49,283 |
| 23 Apr 2020 | INR | 291.05 | 304.1 | 291 | 304.1 | 304.1 | +14.45 (+4.99%) | 45,029 |
