| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 165.06 | 169.76 | 157.14 | 160.44 | 80.22 | -4.86 (-2.94%) | 45,576 |
| 3 Jun 2020 | INR | 155.44 | 169.7 | 155.26 | 165.3 | 82.65 | +5.2 (+3.25%) | 45,226 |
| 2 Jun 2020 | INR | 157.36 | 161.86 | 157.36 | 160.1 | 80.05 | +2.74 (+1.74%) | 59,376 |
| 1 Jun 2020 | INR | 164 | 164.14 | 154.94 | 157.36 | 78.68 | -2.24 (-1.40%) | 178,458 |
| 29 May 2020 | INR | 162.56 | 168.7 | 154 | 159.6 | 79.8 | +2.2 (+1.40%) | 31,466 |
| 28 May 2020 | INR | 157.44 | 163.64 | 157.2 | 157.4 | 78.7 | -2.5 (-1.56%) | 876 |
| 27 May 2020 | INR | 155.94 | 163.56 | 152.1 | 159.9 | 79.95 | +1.96 (+1.24%) | 1,990 |
| 26 May 2020 | INR | 154.56 | 163.7 | 154.5 | 157.94 | 78.97 | -1.12 (-0.70%) | 2,170 |
| 22 May 2020 | INR | 153.56 | 159.06 | 153.56 | 159.06 | 79.53 | +2.16 (+1.38%) | 68 |
| 21 May 2020 | INR | 154.94 | 167.7 | 154.94 | 156.9 | 78.45 | -0.96 (-0.61%) | 416 |
| 20 May 2020 | INR | 158.86 | 159 | 155 | 157.86 | 78.93 | +1.46 (+0.93%) | 3,768 |
| 19 May 2020 | INR | 163.06 | 164.06 | 156.4 | 156.4 | 78.2 | 0.0 (0.0%) | 994 |
| 18 May 2020 | INR | 146.94 | 160 | 146.56 | 156.4 | 78.2 | -2.1 (-1.32%) | 4,112 |
| 15 May 2020 | INR | 153.5 | 161.3 | 153.5 | 158.5 | 79.25 | -0.6 (-0.38%) | 24,574 |
| 14 May 2020 | INR | 163 | 163 | 147.3 | 159.1 | 79.55 | +1.54 (+0.98%) | 3,484 |
| 13 May 2020 | INR | 159.14 | 159.14 | 147 | 157.56 | 78.78 | +6.86 (+4.55%) | 1,348 |
| 12 May 2020 | INR | 149.94 | 158.3 | 149.94 | 150.7 | 75.35 | -3.2 (-2.08%) | 206 |
| 11 May 2020 | INR | 147.94 | 154.36 | 146.86 | 153.9 | 76.95 | +1.4 (+0.92%) | 3,836 |
| 8 May 2020 | INR | 156 | 159.1 | 151 | 152.5 | 76.25 | -1.94 (-1.26%) | 996 |
| 7 May 2020 | INR | 153.3 | 154.5 | 145.3 | 154.44 | 77.22 | +4.68 (+3.13%) | 7,912 |
| 6 May 2020 | INR | 149.4 | 150.94 | 143.06 | 149.76 | 74.88 | +2.5 (+1.70%) | 9,498 |
| 5 May 2020 | INR | 148.94 | 149.94 | 143.06 | 147.26 | 73.63 | +3.56 (+2.48%) | 13,034 |
| 4 May 2020 | INR | 144 | 151.64 | 143 | 143.7 | 71.85 | -0.36 (-0.25%) | 4,946 |
| 30 Apr 2020 | INR | 146.4 | 148.5 | 144 | 144.06 | 72.03 | -0.04 (-0.03%) | 2,928 |
| 29 Apr 2020 | INR | 149.06 | 149.1 | 142.2 | 144.1 | 72.05 | +0.16 (+0.11%) | 6,734 |
| 28 Apr 2020 | INR | 145.06 | 145.06 | 143.56 | 143.94 | 71.97 | -0.36 (-0.25%) | 4,302 |
| 27 Apr 2020 | INR | 143.76 | 146.2 | 143.44 | 144.3 | 72.15 | +0.36 (+0.25%) | 5,398 |
| 24 Apr 2020 | INR | 146.64 | 146.7 | 143.76 | 143.94 | 71.97 | -0.42 (-0.29%) | 10,454 |
| 23 Apr 2020 | INR | 141.14 | 146.94 | 141 | 144.36 | 72.18 | +0.36 (+0.25%) | 11,778 |
| 22 Apr 2020 | INR | 144.56 | 146.5 | 143.8 | 144 | 72 | -0.44 (-0.30%) | 4,938 |
