| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2020 | INR | 627.55 | 635 | 605.5 | 625.8 | 125.16 | +1.4 (+0.22%) | 4,080,000 |
| 15 Jul 2020 | INR | 622.45 | 637.45 | 615.8 | 624.4 | 124.88 | +8.55 (+1.39%) | 5,050,000 |
| 14 Jul 2020 | INR | 621 | 631.3 | 597.3 | 615.85 | 123.17 | -8.05 (-1.29%) | 6,850,000 |
| 13 Jul 2020 | INR | 607.45 | 627.9 | 599 | 623.9 | 124.78 | +26 (+4.35%) | 13,110,000 |
| 10 Jul 2020 | INR | 570.15 | 603.85 | 564.25 | 597.9 | 119.58 | +26 (+4.55%) | 12,100,000 |
| 9 Jul 2020 | INR | 562.5 | 574.9 | 556.3 | 571.9 | 114.38 | +17.35 (+3.13%) | 4,460,000 |
| 8 Jul 2020 | INR | 549 | 567 | 546 | 554.55 | 110.91 | +5.55 (+1.01%) | 4,000,000 |
| 7 Jul 2020 | INR | 549.85 | 557 | 542 | 549 | 109.8 | +1.9 (+0.35%) | 4,470,000 |
| 6 Jul 2020 | INR | 535 | 550 | 530.6 | 547.1 | 109.42 | +17.05 (+3.22%) | 5,880,000 |
| 3 Jul 2020 | INR | 527.5 | 533 | 521.55 | 530.05 | 106.01 | +4.75 (+0.90%) | 3,590,000 |
| 2 Jul 2020 | INR | 532 | 538 | 523.95 | 525.3 | 105.06 | -1.9 (-0.36%) | 4,370,000 |
| 1 Jul 2020 | INR | 524.4 | 530.4 | 516.35 | 527.2 | 105.44 | +7.75 (+1.49%) | 3,340,000 |
| 30 Jun 2020 | INR | 525 | 529.8 | 514.25 | 519.45 | 103.89 | +1.95 (+0.38%) | 10,590,000 |
| 29 Jun 2020 | INR | 530 | 535 | 505.1 | 517.5 | 103.5 | -24.15 (-4.46%) | 73,450,000 |
| 26 Jun 2020 | INR | 542.2 | 549.65 | 531 | 541.65 | 108.33 | +2.15 (+0.40%) | 2,370,000 |
| 25 Jun 2020 | INR | 531.6 | 550.5 | 531 | 539.5 | 107.9 | +3.25 (+0.61%) | 1,900,000 |
| 24 Jun 2020 | INR | 558 | 563.65 | 530.1 | 536.25 | 107.25 | -23.05 (-4.12%) | 3,360,000 |
| 23 Jun 2020 | INR | 585 | 587.8 | 546.7 | 559.3 | 111.86 | -15.9 (-2.76%) | 5,000,000 |
| 22 Jun 2020 | INR | 544 | 580.8 | 542.05 | 575.2 | 115.04 | +40.7 (+7.61%) | 12,530,000 |
| 19 Jun 2020 | INR | 511 | 541.9 | 506.05 | 534.5 | 106.9 | +26.05 (+5.12%) | 5,260,000 |
| 18 Jun 2020 | INR | 505.6 | 514.4 | 502.5 | 508.45 | 101.69 | +3.85 (+0.76%) | 1,600,000 |
| 17 Jun 2020 | INR | 505 | 510 | 497.2 | 504.6 | 100.92 | +2.65 (+0.53%) | 1,980,000 |
| 16 Jun 2020 | INR | 512.5 | 513.95 | 485 | 501.95 | 100.39 | -6.4 (-1.26%) | 3,500,000 |
| 15 Jun 2020 | INR | 494.8 | 514.75 | 491 | 508.35 | 101.67 | +15.8 (+3.21%) | 6,360,000 |
| 12 Jun 2020 | INR | 465.05 | 494.5 | 465.05 | 492.55 | 98.51 | +4.25 (+0.87%) | 3,010,000 |
| 11 Jun 2020 | INR | 484.65 | 496.35 | 478.7 | 488.3 | 97.66 | +6.1 (+1.27%) | 5,050,000 |
| 10 Jun 2020 | INR | 475.05 | 489.7 | 473 | 482.2 | 96.44 | +7.25 (+1.53%) | 3,910,000 |
| 9 Jun 2020 | INR | 470 | 480 | 465.5 | 474.95 | 94.99 | +6.9 (+1.47%) | 4,300,000 |
| 8 Jun 2020 | INR | 475.7 | 477 | 464.05 | 468.05 | 93.61 | -3 (-0.64%) | 1,360,000 |
| 5 Jun 2020 | INR | 471.2 | 477.9 | 468.2 | 471.05 | 94.21 | +1.1 (+0.23%) | 1,500,000 |
