| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | INR | 588.4 | 589.8 | 574.15 | 580.35 | 580.35 | -1.05 (-0.18%) | 150,840 |
| 3 Jul 2020 | INR | 583.9 | 599.05 | 575.25 | 581.4 | 581.4 | +0.8 (+0.14%) | 243,810 |
| 2 Jul 2020 | INR | 585 | 585 | 571.5 | 580.6 | 580.6 | +0.3 (+0.05%) | 106,420 |
| 1 Jul 2020 | INR | 577.4 | 588 | 576.1 | 580.3 | 580.3 | +6.5 (+1.13%) | 203,620 |
| 30 Jun 2020 | INR | 580.5 | 583.8 | 570 | 573.8 | 573.8 | -0.75 (-0.13%) | 228,680 |
| 29 Jun 2020 | INR | 563.55 | 585 | 555.55 | 574.55 | 574.55 | +11 (+1.95%) | 409,650 |
| 26 Jun 2020 | INR | 580 | 580 | 560 | 563.55 | 563.55 | -12.75 (-2.21%) | 148,700 |
| 25 Jun 2020 | INR | 560 | 594.8 | 551 | 576.3 | 576.3 | +14.6 (+2.60%) | 405,010 |
| 24 Jun 2020 | INR | 575.3 | 581.55 | 557 | 561.7 | 561.7 | -12.4 (-2.16%) | 205,210 |
| 23 Jun 2020 | INR | 584.15 | 588.4 | 572 | 574.1 | 574.1 | -6.1 (-1.05%) | 266,540 |
| 22 Jun 2020 | INR | 607.7 | 607.7 | 576 | 580.2 | 580.2 | -16.85 (-2.82%) | 213,380 |
| 19 Jun 2020 | INR | 625.35 | 628.35 | 591.25 | 597.05 | 597.05 | -28.3 (-4.53%) | 274,950 |
| 18 Jun 2020 | INR | 595 | 634 | 576.35 | 625.35 | 625.35 | +23.55 (+3.91%) | 708,410 |
| 17 Jun 2020 | INR | 618 | 629.8 | 592 | 601.8 | 601.8 | -4.4 (-0.73%) | 940,300 |
| 16 Jun 2020 | INR | 560 | 620 | 555.05 | 606.2 | 606.2 | +58.3 (+10.64%) | 1,190,000 |
| 15 Jun 2020 | INR | 524.5 | 554 | 522 | 547.9 | 547.9 | +24.7 (+4.72%) | 467,900 |
| 12 Jun 2020 | INR | 485 | 527 | 485 | 523.2 | 523.2 | +6.2 (+1.20%) | 298,570 |
| 11 Jun 2020 | INR | 516.9 | 523 | 510.1 | 517 | 517 | +4.7 (+0.92%) | 134,020 |
| 10 Jun 2020 | INR | 522 | 522 | 501 | 512.3 | 512.3 | -0.9 (-0.18%) | 98,820 |
| 9 Jun 2020 | INR | 510 | 518 | 506.05 | 513.2 | 513.2 | +5.5 (+1.08%) | 138,060 |
| 8 Jun 2020 | INR | 524.65 | 529 | 503.3 | 507.7 | 507.7 | -10.95 (-2.11%) | 216,250 |
| 5 Jun 2020 | INR | 519.9 | 522.95 | 510.2 | 518.65 | 518.65 | +3.7 (+0.72%) | 196,730 |
| 4 Jun 2020 | INR | 503.9 | 525 | 501 | 514.95 | 514.95 | +16.2 (+3.25%) | 534,810 |
| 3 Jun 2020 | INR | 494.9 | 508 | 487 | 498.75 | 498.75 | +3.85 (+0.78%) | 385,270 |
| 2 Jun 2020 | INR | 499 | 516 | 475.1 | 494.9 | 494.9 | +20.35 (+4.29%) | 1,260,000 |
| 1 Jun 2020 | INR | 408 | 477.95 | 405.1 | 474.55 | 474.55 | +76.25 (+19.14%) | 710,110 |
| 29 May 2020 | INR | 411.6 | 420 | 394.2 | 398.3 | 398.3 | -15.9 (-3.84%) | 173,410 |
| 28 May 2020 | INR | 423.9 | 427 | 408 | 414.2 | 414.2 | -5.1 (-1.22%) | 147,440 |
| 27 May 2020 | INR | 411 | 427 | 410.95 | 419.3 | 419.3 | +11.35 (+2.78%) | 247,950 |
| 26 May 2020 | INR | 398 | 412 | 395.35 | 407.95 | 407.95 | +12.9 (+3.27%) | 147,990 |
