| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 282.5 | 296.45 | 282.5 | 296.45 | 296.45 | +14.1 (+4.99%) | 81,105 |
| 3 Jun 2020 | INR | 269.25 | 282.35 | 268.95 | 282.35 | 282.35 | +13.4 (+4.98%) | 57,326 |
| 2 Jun 2020 | INR | 261.75 | 270 | 258 | 268.95 | 268.95 | +9.6 (+3.70%) | 53,527 |
| 1 Jun 2020 | INR | 262.8 | 266 | 258 | 259.35 | 259.35 | +3.5 (+1.37%) | 73,607 |
| 29 May 2020 | INR | 257.75 | 263 | 253.25 | 255.85 | 255.85 | +1.05 (+0.41%) | 29,058 |
| 28 May 2020 | INR | 252.1 | 258.6 | 252.1 | 254.8 | 254.8 | +0.65 (+0.26%) | 62,081 |
| 27 May 2020 | INR | 266.95 | 266.95 | 253 | 254.15 | 254.15 | -5.95 (-2.29%) | 19,185 |
| 26 May 2020 | INR | 264.1 | 269.1 | 252.1 | 260.1 | 260.1 | -3.15 (-1.20%) | 15,486 |
| 22 May 2020 | INR | 260.8 | 271 | 260.8 | 263.25 | 263.25 | +4.65 (+1.80%) | 57,262 |
| 21 May 2020 | INR | 253.35 | 259 | 248 | 258.6 | 258.6 | +4.25 (+1.67%) | 32,011 |
| 20 May 2020 | INR | 256.4 | 263 | 252 | 254.35 | 254.35 | +1.85 (+0.73%) | 17,704 |
| 19 May 2020 | INR | 251 | 259.75 | 251 | 252.5 | 252.5 | +1.8 (+0.72%) | 16,560 |
| 18 May 2020 | INR | 263.95 | 266.4 | 249 | 250.7 | 250.7 | -10.7 (-4.09%) | 27,459 |
| 15 May 2020 | INR | 260.1 | 266.5 | 260.1 | 261.4 | 261.4 | -1.1 (-0.42%) | 11,987 |
| 14 May 2020 | INR | 257.05 | 270 | 257.05 | 262.5 | 262.5 | -3.25 (-1.22%) | 29,681 |
| 13 May 2020 | INR | 268 | 268.75 | 256 | 265.75 | 265.75 | +9.75 (+3.81%) | 40,633 |
| 12 May 2020 | INR | 252.85 | 260 | 248 | 256 | 256 | +3.65 (+1.45%) | 43,278 |
| 11 May 2020 | INR | 247.6 | 254.1 | 245.2 | 252.35 | 252.35 | +10.3 (+4.26%) | 33,069 |
| 8 May 2020 | INR | 249.9 | 250 | 240 | 242.05 | 242.05 | -5.5 (-2.22%) | 369,098 |
| 7 May 2020 | INR | 247.95 | 253.85 | 244.5 | 247.55 | 247.55 | +2.85 (+1.16%) | 37,302 |
| 6 May 2020 | INR | 253 | 253 | 240.55 | 244.7 | 244.7 | -6.2 (-2.47%) | 13,992 |
| 5 May 2020 | INR | 262.9 | 266 | 248.25 | 250.9 | 250.9 | -9.25 (-3.56%) | 34,594 |
| 4 May 2020 | INR | 265 | 265.35 | 250 | 260.15 | 260.15 | -0.65 (-0.25%) | 67,629 |
| 30 Apr 2020 | INR | 265.9 | 265.9 | 258 | 260.8 | 260.8 | -1.65 (-0.63%) | 253,445 |
| 29 Apr 2020 | INR | 274 | 274.9 | 258 | 262.45 | 262.45 | -6 (-2.24%) | 127,829 |
| 28 Apr 2020 | INR | 279 | 279 | 256.4 | 268.45 | 268.45 | -1.4 (-0.52%) | 78,188 |
| 27 Apr 2020 | INR | 265.9 | 275 | 262.2 | 269.85 | 269.85 | +7.75 (+2.96%) | 181,645 |
| 24 Apr 2020 | INR | 269 | 273.4 | 259.15 | 262.1 | 262.1 | -8.05 (-2.98%) | 18,987 |
| 23 Apr 2020 | INR | 296 | 296 | 269.8 | 270.15 | 270.15 | -13.85 (-4.88%) | 46,990 |
| 22 Apr 2020 | INR | 300 | 302.3 | 283.4 | 284 | 284 | -14.3 (-4.79%) | 27,898 |
