| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 473.5 | 478 | 465.3 | 469.95 | 93.99 | -0.75 (-0.16%) | 1,720,000 |
| 3 Jun 2020 | INR | 468 | 482.9 | 464.9 | 470.7 | 94.14 | +3.75 (+0.80%) | 5,710,000 |
| 2 Jun 2020 | INR | 465 | 477.5 | 462 | 466.95 | 93.39 | +2.15 (+0.46%) | 3,140,000 |
| 1 Jun 2020 | INR | 470.95 | 474 | 461.1 | 464.8 | 92.96 | -3.65 (-0.78%) | 3,080,000 |
| 29 May 2020 | INR | 455 | 474 | 453.3 | 468.45 | 93.69 | +9.15 (+1.99%) | 4,730,000 |
| 28 May 2020 | INR | 454.5 | 461.6 | 450.05 | 459.3 | 91.86 | +9.65 (+2.15%) | 2,100,000 |
| 27 May 2020 | INR | 457 | 459.4 | 446.75 | 449.65 | 89.93 | -6.9 (-1.51%) | 2,190,000 |
| 26 May 2020 | INR | 459 | 463 | 451.55 | 456.55 | 91.31 | -1 (-0.22%) | 2,690,000 |
| 22 May 2020 | INR | 456.5 | 463.4 | 451 | 457.55 | 91.51 | +0.55 (+0.12%) | 2,480,000 |
| 21 May 2020 | INR | 462.5 | 469.85 | 450.55 | 457 | 91.4 | -1.9 (-0.41%) | 4,140,000 |
| 20 May 2020 | INR | 443.85 | 462 | 443.85 | 458.9 | 91.78 | +17.35 (+3.93%) | 7,270,000 |
| 19 May 2020 | INR | 432 | 457.2 | 430.05 | 441.55 | 88.31 | +15.85 (+3.72%) | 10,440,000 |
| 18 May 2020 | INR | 437.75 | 439 | 421.65 | 425.7 | 85.14 | -12.05 (-2.75%) | 3,720,000 |
| 15 May 2020 | INR | 440 | 443 | 435.55 | 437.75 | 87.55 | -1.3 (-0.30%) | 3,350,000 |
| 14 May 2020 | INR | 436.9 | 445 | 434.8 | 439.05 | 87.81 | +0.1 (+0.02%) | 4,540,000 |
| 13 May 2020 | INR | 450 | 452 | 432.05 | 438.95 | 87.79 | -4.55 (-1.03%) | 4,250,000 |
| 12 May 2020 | INR | 426 | 447.4 | 423.3 | 443.5 | 88.7 | +14.2 (+3.31%) | 12,440,000 |
| 11 May 2020 | INR | 443 | 447.9 | 426 | 429.3 | 85.86 | -11.45 (-2.60%) | 11,160,000 |
| 8 May 2020 | INR | 468 | 488.55 | 435 | 440.75 | 88.15 | -48.05 (-9.83%) | 115,690,000 |
| 7 May 2020 | INR | 504 | 518 | 484 | 488.8 | 97.76 | -17.6 (-3.48%) | 5,590,000 |
| 6 May 2020 | INR | 499 | 514.5 | 481.05 | 506.4 | 101.28 | +12.7 (+2.57%) | 7,390,000 |
| 5 May 2020 | INR | 500.8 | 511.7 | 486.75 | 493.7 | 98.74 | +4 (+0.82%) | 5,420,000 |
| 4 May 2020 | INR | 512 | 525 | 482.4 | 489.7 | 97.94 | -22.8 (-4.45%) | 13,850,000 |
| 30 Apr 2020 | INR | 521 | 522.15 | 500.1 | 512.5 | 102.5 | -2.65 (-0.51%) | 8,460,000 |
| 29 Apr 2020 | INR | 527.9 | 534 | 513 | 515.15 | 103.03 | -11.15 (-2.12%) | 2,700,000 |
| 28 Apr 2020 | INR | 529.9 | 536 | 510.15 | 526.3 | 105.26 | +8.35 (+1.61%) | 3,250,000 |
| 27 Apr 2020 | INR | 509.8 | 525 | 507 | 517.95 | 103.59 | +23.15 (+4.68%) | 4,530,000 |
| 24 Apr 2020 | INR | 466 | 513.2 | 458 | 494.8 | 98.96 | +26.65 (+5.69%) | 7,880,000 |
| 23 Apr 2020 | INR | 478 | 479.75 | 465 | 468.15 | 93.63 | -0.65 (-0.14%) | 1,810,000 |
| 22 Apr 2020 | INR | 468.4 | 494 | 460.35 | 468.8 | 93.76 | +13 (+2.85%) | 7,080,000 |
