| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 524.9 | 524.9 | 512.15 | 518.8 | 518.8 | +4.4 (+0.86%) | 25,407 |
| 4 Jun 2020 | INR | 507.85 | 524.8 | 501.65 | 514.4 | 514.4 | +15.55 (+3.12%) | 55,634 |
| 3 Jun 2020 | INR | 495.65 | 508.1 | 488 | 498.85 | 498.85 | +3.2 (+0.65%) | 48,211 |
| 2 Jun 2020 | INR | 499 | 517.6 | 475.6 | 495.65 | 495.65 | +22.7 (+4.80%) | 53,760 |
| 1 Jun 2020 | INR | 413.2 | 477.1 | 408.9 | 472.95 | 472.95 | +75.35 (+18.95%) | 49,257 |
| 29 May 2020 | INR | 412 | 419.95 | 394.05 | 397.6 | 397.6 | -20.55 (-4.91%) | 50,277 |
| 28 May 2020 | INR | 426.15 | 426.9 | 408 | 418.15 | 418.15 | -0.6 (-0.14%) | 73,514 |
| 27 May 2020 | INR | 417.85 | 427 | 411.7 | 418.75 | 418.75 | +11 (+2.70%) | 63,095 |
| 26 May 2020 | INR | 400 | 411.8 | 396 | 407.75 | 407.75 | +11.5 (+2.90%) | 31,915 |
| 22 May 2020 | INR | 390 | 398.8 | 381.05 | 396.25 | 396.25 | +8.7 (+2.24%) | 42,945 |
| 21 May 2020 | INR | 380.4 | 390.1 | 377.6 | 387.55 | 387.55 | +12.45 (+3.32%) | 46,248 |
| 20 May 2020 | INR | 365.4 | 382.15 | 360.95 | 375.1 | 375.1 | +7 (+1.90%) | 25,176 |
| 19 May 2020 | INR | 377.6 | 378.4 | 358 | 368.1 | 368.1 | -4.2 (-1.13%) | 48,889 |
| 18 May 2020 | INR | 383.5 | 383.5 | 367.25 | 372.3 | 372.3 | -4.1 (-1.09%) | 45,732 |
| 15 May 2020 | INR | 376.1 | 380.35 | 371.95 | 376.4 | 376.4 | +5.9 (+1.59%) | 31,550 |
| 14 May 2020 | INR | 365.8 | 374.95 | 359.8 | 370.5 | 370.5 | +1.15 (+0.31%) | 32,396 |
| 13 May 2020 | INR | 373 | 378.9 | 362.2 | 369.35 | 369.35 | +9.55 (+2.65%) | 31,037 |
| 12 May 2020 | INR | 367.2 | 367.2 | 356.5 | 359.8 | 359.8 | -4.7 (-1.29%) | 37,053 |
| 11 May 2020 | INR | 366 | 373.2 | 362 | 364.5 | 364.5 | +0.4 (+0.11%) | 30,893 |
| 8 May 2020 | INR | 368 | 374.9 | 361.8 | 364.1 | 364.1 | -4 (-1.09%) | 50,088 |
| 7 May 2020 | INR | 382 | 382 | 365.2 | 368.1 | 368.1 | -3.5 (-0.94%) | 24,091 |
| 6 May 2020 | INR | 370.25 | 377.4 | 367 | 371.6 | 371.6 | -1.35 (-0.36%) | 69,896 |
| 5 May 2020 | INR | 389 | 389 | 372 | 372.95 | 372.95 | -2.6 (-0.69%) | 29,000 |
| 4 May 2020 | INR | 368 | 382.35 | 356.3 | 375.55 | 375.55 | +3.8 (+1.02%) | 36,261 |
| 30 Apr 2020 | INR | 384.8 | 388.75 | 368 | 371.75 | 371.75 | -7.7 (-2.03%) | 24,355 |
| 29 Apr 2020 | INR | 374.2 | 384.8 | 374.2 | 379.45 | 379.45 | +12.25 (+3.34%) | 17,842 |
| 28 Apr 2020 | INR | 376.65 | 380.15 | 360.85 | 367.2 | 367.2 | -9.35 (-2.48%) | 24,291 |
| 27 Apr 2020 | INR | 381.5 | 389.95 | 375.2 | 376.55 | 376.55 | -0.7 (-0.19%) | 19,700 |
| 24 Apr 2020 | INR | 380.6 | 395.95 | 370.1 | 377.25 | 377.25 | -9.75 (-2.52%) | 27,656 |
| 23 Apr 2020 | INR | 372 | 389.95 | 371 | 387 | 387 | +14.45 (+3.88%) | 34,699 |
