| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2020 | INR | 392.9 | 397.75 | 380.15 | 395.05 | 395.05 | +7.4 (+1.91%) | 242,370 |
| 21 May 2020 | INR | 380 | 389.95 | 377 | 387.65 | 387.65 | +12.85 (+3.43%) | 111,990 |
| 20 May 2020 | INR | 364.7 | 384 | 360.05 | 374.8 | 374.8 | +9.4 (+2.57%) | 148,930 |
| 19 May 2020 | INR | 374.9 | 378.95 | 358 | 365.4 | 365.4 | -7.3 (-1.96%) | 75,990 |
| 18 May 2020 | INR | 379.85 | 381.9 | 366 | 372.7 | 372.7 | -3.85 (-1.02%) | 124,810 |
| 15 May 2020 | INR | 376 | 380 | 371.1 | 376.55 | 376.55 | +5.5 (+1.48%) | 137,870 |
| 14 May 2020 | INR | 369.5 | 375 | 359.2 | 371.05 | 371.05 | +2.05 (+0.56%) | 124,600 |
| 13 May 2020 | INR | 378.35 | 378.35 | 362.25 | 369 | 369 | +8.65 (+2.40%) | 119,900 |
| 12 May 2020 | INR | 366.95 | 369.75 | 356 | 360.35 | 360.35 | -3.8 (-1.04%) | 91,960 |
| 11 May 2020 | INR | 368 | 373.85 | 361.5 | 364.15 | 364.15 | +0.45 (+0.12%) | 123,450 |
| 8 May 2020 | INR | 373.8 | 374.8 | 361.35 | 363.7 | 363.7 | -5.25 (-1.42%) | 109,120 |
| 7 May 2020 | INR | 372.7 | 374.55 | 365.1 | 368.95 | 368.95 | -2.7 (-0.73%) | 81,300 |
| 6 May 2020 | INR | 377.45 | 379 | 366.3 | 371.65 | 371.65 | -1.6 (-0.43%) | 125,680 |
| 5 May 2020 | INR | 382.15 | 387.9 | 371.05 | 373.25 | 373.25 | -4.85 (-1.28%) | 91,190 |
| 4 May 2020 | INR | 351.95 | 384 | 351.95 | 378.1 | 378.1 | +6.8 (+1.83%) | 145,990 |
| 30 Apr 2020 | INR | 382.25 | 388.9 | 368 | 371.3 | 371.3 | -7.65 (-2.02%) | 160,310 |
| 29 Apr 2020 | INR | 371.5 | 385 | 371.5 | 378.95 | 378.95 | +10.6 (+2.88%) | 124,180 |
| 28 Apr 2020 | INR | 382.5 | 382.5 | 360.25 | 368.35 | 368.35 | -8.6 (-2.28%) | 146,020 |
| 27 Apr 2020 | INR | 384.9 | 391.2 | 375.05 | 376.95 | 376.95 | +0.2 (+0.05%) | 110,650 |
| 24 Apr 2020 | INR | 377.2 | 398 | 370 | 376.75 | 376.75 | -9.9 (-2.56%) | 182,900 |
| 23 Apr 2020 | INR | 374 | 390 | 370.55 | 386.65 | 386.65 | +13.85 (+3.72%) | 170,120 |
| 22 Apr 2020 | INR | 359 | 388 | 353.2 | 372.8 | 372.8 | +9.5 (+2.61%) | 238,740 |
| 21 Apr 2020 | INR | 369 | 374.45 | 350 | 363.3 | 363.3 | -11.6 (-3.09%) | 81,090 |
| 20 Apr 2020 | INR | 383 | 395 | 371 | 374.9 | 374.9 | -4.5 (-1.19%) | 105,530 |
| 17 Apr 2020 | INR | 397.95 | 399.45 | 366.25 | 379.4 | 379.4 | -0.7 (-0.18%) | 199,790 |
| 16 Apr 2020 | INR | 336.75 | 385 | 321 | 380.1 | 380.1 | +41.3 (+12.19%) | 436,350 |
| 15 Apr 2020 | INR | 333 | 360.9 | 324.05 | 338.8 | 338.8 | +15.25 (+4.71%) | 330,250 |
| 13 Apr 2020 | INR | 340 | 342 | 315.2 | 323.55 | 323.55 | -8.75 (-2.63%) | 183,920 |
| 9 Apr 2020 | INR | 321.2 | 341.55 | 316.65 | 332.3 | 332.3 | +22.6 (+7.30%) | 124,190 |
| 8 Apr 2020 | INR | 314.8 | 321.15 | 305 | 309.7 | 309.7 | -0.7 (-0.23%) | 134,330 |
