| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 154 | 156.6 | 147.05 | 148.8 | 148.8 | -6 (-3.88%) | 13,675,249 |
| 3 Jun 2020 | INR | 154 | 160.7 | 153.1 | 154.8 | 154.8 | +3.35 (+2.21%) | 19,763,880 |
| 2 Jun 2020 | INR | 147.45 | 152.75 | 146.05 | 151.45 | 151.45 | +6.05 (+4.16%) | 18,251,451 |
| 1 Jun 2020 | INR | 143.5 | 153.95 | 143.5 | 145.4 | 145.4 | +5.7 (+4.08%) | 29,780,384 |
| 29 May 2020 | INR | 134.9 | 144.25 | 133.05 | 139.7 | 139.7 | +3.1 (+2.27%) | 46,316,984 |
| 28 May 2020 | INR | 141 | 141 | 135.5 | 136.6 | 136.6 | -1.9 (-1.37%) | 10,439,075 |
| 27 May 2020 | INR | 134 | 139.95 | 131.1 | 138.5 | 138.5 | +5.7 (+4.29%) | 13,150,573 |
| 26 May 2020 | INR | 130 | 133.9 | 129 | 132.8 | 132.8 | +5.25 (+4.12%) | 9,597,793 |
| 22 May 2020 | INR | 136 | 139.3 | 125.4 | 127.55 | 127.55 | -8.75 (-6.42%) | 19,194,337 |
| 21 May 2020 | INR | 138.2 | 144.75 | 135.1 | 136.3 | 136.3 | -0.4 (-0.29%) | 14,658,483 |
| 20 May 2020 | INR | 135.25 | 141.7 | 132.25 | 136.7 | 136.7 | +2.1 (+1.56%) | 13,934,548 |
| 19 May 2020 | INR | 142.95 | 144.9 | 133.5 | 134.6 | 134.6 | -3.2 (-2.32%) | 14,481,948 |
| 18 May 2020 | INR | 164.05 | 164.4 | 136.25 | 137.8 | 137.8 | -30.65 (-18.20%) | 26,772,645 |
| 15 May 2020 | INR | 170.1 | 171.4 | 165.2 | 168.45 | 168.45 | +0.05 (+0.03%) | 5,225,914 |
| 14 May 2020 | INR | 177.2 | 182.25 | 167 | 168.4 | 168.4 | -8.45 (-4.78%) | 12,986,248 |
| 13 May 2020 | INR | 168.5 | 178.5 | 164.35 | 176.85 | 176.85 | +14.3 (+8.80%) | 11,862,155 |
| 12 May 2020 | INR | 155 | 164 | 154.15 | 162.55 | 162.55 | +4.7 (+2.98%) | 9,260,253 |
| 11 May 2020 | INR | 166 | 168 | 156.8 | 157.85 | 157.85 | -7.5 (-4.54%) | 8,716,583 |
| 8 May 2020 | INR | 174 | 176.7 | 163.45 | 165.35 | 165.35 | -5.15 (-3.02%) | 9,453,316 |
| 7 May 2020 | INR | 173 | 181.9 | 168.75 | 170.5 | 170.5 | -1.65 (-0.96%) | 10,633,135 |
| 6 May 2020 | INR | 161 | 174.7 | 157.85 | 172.15 | 172.15 | +11.6 (+7.23%) | 15,178,330 |
| 5 May 2020 | INR | 164.9 | 174.7 | 159.45 | 160.55 | 160.55 | +0.3 (+0.19%) | 13,030,552 |
| 4 May 2020 | INR | 156 | 164.8 | 150.2 | 160.25 | 160.25 | -5.7 (-3.43%) | 12,830,579 |
| 30 Apr 2020 | INR | 161.95 | 167.95 | 160.1 | 165.95 | 165.95 | +9.05 (+5.77%) | 12,639,407 |
| 29 Apr 2020 | INR | 156 | 162.4 | 153.4 | 156.9 | 156.9 | +2.7 (+1.75%) | 9,587,110 |
| 28 Apr 2020 | INR | 146 | 155.2 | 141.2 | 154.2 | 154.2 | +10.45 (+7.27%) | 11,970,759 |
| 27 Apr 2020 | INR | 142.95 | 149.9 | 141.2 | 143.75 | 143.75 | +3.3 (+2.35%) | 6,603,470 |
| 24 Apr 2020 | INR | 150 | 150 | 138.2 | 140.45 | 140.45 | -15.25 (-9.79%) | 8,747,190 |
| 23 Apr 2020 | INR | 151 | 157.7 | 149 | 155.7 | 155.7 | +4.9 (+3.25%) | 6,078,965 |
| 22 Apr 2020 | INR | 152 | 153.8 | 144.8 | 150.8 | 150.8 | -0.75 (-0.49%) | 6,328,554 |
