| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 1,341 | 1,358 | 1,321.8 | 1,339.6 | 1,339.6 | +5.8 (+0.43%) | 215,800 |
| 4 Jun 2020 | INR | 1,380.2 | 1,380.2 | 1,330.55 | 1,333.8 | 1,333.8 | -53.8 (-3.88%) | 183,982 |
| 3 Jun 2020 | INR | 1,355 | 1,428 | 1,343 | 1,387.6 | 1,387.6 | +44.4 (+3.31%) | 371,813 |
| 2 Jun 2020 | INR | 1,320 | 1,352.55 | 1,299.4 | 1,343.2 | 1,343.2 | +93.95 (+7.52%) | 56,675,895 |
| 1 Jun 2020 | INR | 1,270 | 1,279.2 | 1,241.1 | 1,249.25 | 1,249.25 | +25.55 (+2.09%) | 199,046 |
| 29 May 2020 | INR | 1,214 | 1,229.4 | 1,200.55 | 1,223.7 | 1,223.7 | -4.65 (-0.38%) | 596,023 |
| 28 May 2020 | INR | 1,232.8 | 1,254.55 | 1,202.05 | 1,228.35 | 1,228.35 | +11.6 (+0.95%) | 493,404 |
| 27 May 2020 | INR | 1,164.95 | 1,242.55 | 1,163.25 | 1,216.75 | 1,216.75 | +64.3 (+5.58%) | 275,875 |
| 26 May 2020 | INR | 1,165 | 1,174.5 | 1,145.25 | 1,152.45 | 1,152.45 | -7.8 (-0.67%) | 172,638 |
| 22 May 2020 | INR | 1,134 | 1,167 | 1,117 | 1,160.25 | 1,160.25 | +10.45 (+0.91%) | 246,650 |
| 21 May 2020 | INR | 1,170 | 1,189.3 | 1,143.65 | 1,149.8 | 1,149.8 | -13.45 (-1.16%) | 133,157 |
| 20 May 2020 | INR | 1,125 | 1,177.65 | 1,116.35 | 1,163.25 | 1,163.25 | +32.6 (+2.88%) | 120,124 |
| 19 May 2020 | INR | 1,155 | 1,169.35 | 1,125.25 | 1,130.65 | 1,130.65 | +17.2 (+1.54%) | 144,853 |
| 18 May 2020 | INR | 1,183.7 | 1,183.7 | 1,110 | 1,113.45 | 1,113.45 | -64.4 (-5.47%) | 218,783 |
| 15 May 2020 | INR | 1,184 | 1,189.55 | 1,154 | 1,177.85 | 1,177.85 | +4.1 (+0.35%) | 116,437 |
| 14 May 2020 | INR | 1,180 | 1,213 | 1,169.85 | 1,173.75 | 1,173.75 | -12.75 (-1.07%) | 264,820 |
| 13 May 2020 | INR | 1,219.8 | 1,220.85 | 1,173.95 | 1,186.5 | 1,186.5 | +27.25 (+2.35%) | 452,068 |
| 12 May 2020 | INR | 1,176.25 | 1,178 | 1,136.7 | 1,159.25 | 1,159.25 | -29.8 (-2.51%) | 320,567 |
| 11 May 2020 | INR | 1,240 | 1,251.35 | 1,185 | 1,189.05 | 1,189.05 | -29.6 (-2.43%) | 838,831 |
| 8 May 2020 | INR | 1,227.7 | 1,243.15 | 1,211.7 | 1,218.65 | 1,218.65 | +19.15 (+1.60%) | 225,013 |
| 7 May 2020 | INR | 1,248.65 | 1,248.65 | 1,184.65 | 1,199.5 | 1,199.5 | -45.9 (-3.69%) | 227,464 |
| 6 May 2020 | INR | 1,240 | 1,276.45 | 1,214.9 | 1,245.4 | 1,245.4 | +5.95 (+0.48%) | 169,681 |
| 5 May 2020 | INR | 1,295 | 1,304 | 1,225.5 | 1,239.45 | 1,239.45 | -38.4 (-3.01%) | 234,975 |
| 4 May 2020 | INR | 1,300 | 1,306.4 | 1,264.35 | 1,277.85 | 1,277.85 | -79.1 (-5.83%) | 95,517 |
| 30 Apr 2020 | INR | 1,354 | 1,379.9 | 1,335 | 1,356.95 | 1,356.95 | +30.05 (+2.26%) | 205,941 |
| 29 Apr 2020 | INR | 1,332 | 1,350.05 | 1,315.55 | 1,326.9 | 1,326.9 | +0.8 (+0.06%) | 125,946 |
| 28 Apr 2020 | INR | 1,312 | 1,336.4 | 1,311.65 | 1,326.1 | 1,326.1 | +22.05 (+1.69%) | 154,660 |
| 27 Apr 2020 | INR | 1,240 | 1,324.35 | 1,240 | 1,304.05 | 1,304.05 | +63.85 (+5.15%) | 244,568 |
| 24 Apr 2020 | INR | 1,224.7 | 1,257.9 | 1,214.35 | 1,240.2 | 1,240.2 | -9.65 (-0.77%) | 167,219 |
| 23 Apr 2020 | INR | 1,174 | 1,252.8 | 1,157 | 1,249.85 | 1,249.85 | +98.85 (+8.59%) | 346,585 |
