| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 413.95 | 413.95 | 409.3 | 410.8 | 41.08 | -3.85 (-0.93%) | 46,766 |
| 2 Jun 2020 | INR | 415.55 | 418.7 | 414 | 414.65 | 41.465 | -0.45 (-0.11%) | 31,329 |
| 1 Jun 2020 | INR | 418.8 | 418.8 | 412.55 | 415.1 | 41.51 | +1.8 (+0.44%) | 42,322 |
| 29 May 2020 | INR | 413.9 | 414.45 | 411 | 413.3 | 41.33 | -1.25 (-0.30%) | 31,679 |
| 28 May 2020 | INR | 410.9 | 416.15 | 409.3 | 414.55 | 41.455 | +6.45 (+1.58%) | 154,953 |
| 27 May 2020 | INR | 411.9 | 411.9 | 407.5 | 408.1 | 40.81 | -5.6 (-1.35%) | 73,679 |
| 26 May 2020 | INR | 418.95 | 419.35 | 413.5 | 413.7 | 41.37 | -3.3 (-0.79%) | 65,512 |
| 22 May 2020 | INR | 424.95 | 424.95 | 414 | 417 | 41.7 | +0.45 (+0.11%) | 29,637 |
| 21 May 2020 | INR | 424.95 | 424.95 | 416.3 | 416.55 | 41.655 | -3.95 (-0.94%) | 60,525 |
| 20 May 2020 | INR | 419.1 | 422.5 | 418.4 | 420.5 | 42.05 | +5.75 (+1.39%) | 23,898 |
| 19 May 2020 | INR | 422.95 | 422.95 | 413.35 | 414.75 | 41.475 | -12.2 (-2.86%) | 95,627 |
| 18 May 2020 | INR | 423.15 | 431 | 422 | 426.95 | 42.695 | +6.8 (+1.62%) | 171,007 |
| 15 May 2020 | INR | 420.1 | 422.5 | 419 | 420.15 | 42.015 | +3.2 (+0.77%) | 78,748 |
| 14 May 2020 | INR | 415 | 418.4 | 414 | 416.95 | 41.695 | +3.75 (+0.91%) | 78,487 |
| 13 May 2020 | INR | 414 | 415.75 | 412.25 | 413.2 | 41.32 | -2.75 (-0.66%) | 70,176 |
| 12 May 2020 | INR | 416.9 | 420.6 | 414.5 | 415.95 | 41.595 | -1.2 (-0.29%) | 106,898 |
| 11 May 2020 | INR | 416.45 | 417.8 | 412 | 417.15 | 41.715 | -0.6 (-0.14%) | 64,998 |
| 8 May 2020 | INR | 418.7 | 420.9 | 410.5 | 417.75 | 41.775 | +5.45 (+1.32%) | 172,980 |
| 7 May 2020 | INR | 416.4 | 418.7 | 411.8 | 412.3 | 41.23 | -4.15 (-1.00%) | 36,352 |
| 6 May 2020 | INR | 426.95 | 426.95 | 415 | 416.45 | 41.645 | -4.75 (-1.13%) | 49,334 |
| 5 May 2020 | INR | 425.4 | 427.2 | 420 | 421.2 | 42.12 | -4.7 (-1.10%) | 67,575 |
| 4 May 2020 | INR | 423.65 | 429 | 419.2 | 425.9 | 42.59 | +3.5 (+0.83%) | 64,747 |
| 30 Apr 2020 | INR | 426.45 | 426.95 | 419 | 422.4 | 42.24 | -0.35 (-0.08%) | 133,808 |
| 29 Apr 2020 | INR | 429.8 | 431 | 422.15 | 422.75 | 42.275 | -3.5 (-0.82%) | 78,068 |
| 28 Apr 2020 | INR | 434 | 434 | 421.05 | 426.25 | 42.625 | +0.3 (+0.07%) | 59,375 |
| 27 Apr 2020 | INR | 432 | 436 | 424.05 | 425.95 | 42.595 | -3.95 (-0.92%) | 158,522 |
| 24 Apr 2020 | INR | 428.9 | 434 | 423.65 | 429.9 | 42.99 | +3.6 (+0.84%) | 287,043 |
| 23 Apr 2020 | INR | 433.5 | 446.1 | 422 | 426.3 | 42.63 | +5.45 (+1.29%) | 72,460 |
| 22 Apr 2020 | INR | 421 | 440 | 415.55 | 420.85 | 42.085 | -8.2 (-1.91%) | 185,761 |
| 21 Apr 2020 | INR | 433 | 445.95 | 424.15 | 429.05 | 42.905 | +0.35 (+0.08%) | 69,299 |
