| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 624.84 | 633.99 | 602.64 | 605.34 | 605.34 | -29.01 (-4.57%) | 54,978 |
| 3 Jun 2020 | INR | 637.89 | 656.25 | 626.1 | 634.35 | 634.35 | +9.36 (+1.50%) | 114,972 |
| 2 Jun 2020 | INR | 618.9 | 626.94 | 590.04 | 624.99 | 624.99 | +27.9 (+4.67%) | 42,036 |
| 1 Jun 2020 | INR | 591.99 | 601.8 | 573.21 | 597.09 | 597.09 | +23.94 (+4.18%) | 27,594 |
| 29 May 2020 | INR | 560.01 | 576 | 552.15 | 573.15 | 573.15 | +4.44 (+0.78%) | 11,295 |
| 28 May 2020 | INR | 555.24 | 573.84 | 554.25 | 568.71 | 568.71 | +13.62 (+2.45%) | 10,035 |
| 27 May 2020 | INR | 552.99 | 569.61 | 552.99 | 555.09 | 555.09 | +1.68 (+0.30%) | 11,736 |
| 26 May 2020 | INR | 562.65 | 567.9 | 549.99 | 553.41 | 553.41 | -3.54 (-0.64%) | 13,524 |
| 22 May 2020 | INR | 557.01 | 562.71 | 540.99 | 556.95 | 556.95 | +9.21 (+1.68%) | 11,886 |
| 21 May 2020 | INR | 544.74 | 560.01 | 541.14 | 547.74 | 547.74 | +6.15 (+1.14%) | 9,945 |
| 20 May 2020 | INR | 555.96 | 555.96 | 537.99 | 541.59 | 541.59 | -11.16 (-2.02%) | 17,064 |
| 19 May 2020 | INR | 546.21 | 563.4 | 532.14 | 552.75 | 552.75 | +0.9 (+0.16%) | 14,358 |
| 18 May 2020 | INR | 571.89 | 571.89 | 542.1 | 551.85 | 551.85 | -7.71 (-1.38%) | 15,642 |
| 15 May 2020 | INR | 556.14 | 572.19 | 555 | 559.56 | 559.56 | -7.65 (-1.35%) | 9,855 |
| 14 May 2020 | INR | 570 | 574.29 | 555 | 567.21 | 567.21 | -1.29 (-0.23%) | 11,532 |
| 13 May 2020 | INR | 579.99 | 585.81 | 560.34 | 568.5 | 568.5 | +5.55 (+0.99%) | 34,347 |
| 12 May 2020 | INR | 560.31 | 579 | 532.2 | 562.95 | 562.95 | +2.76 (+0.49%) | 27,855 |
| 11 May 2020 | INR | 573.96 | 579.81 | 555.99 | 560.19 | 560.19 | +2.34 (+0.42%) | 24,261 |
| 8 May 2020 | INR | 570 | 574.8 | 553.2 | 557.85 | 557.85 | -5.76 (-1.02%) | 11,301 |
| 7 May 2020 | INR | 578.01 | 583.95 | 552 | 563.61 | 563.61 | -3.18 (-0.56%) | 77,298 |
| 6 May 2020 | INR | 587.01 | 587.01 | 550.14 | 566.79 | 566.79 | +1.95 (+0.35%) | 23,028 |
| 5 May 2020 | INR | 600 | 600 | 561.99 | 564.84 | 564.84 | -25.71 (-4.35%) | 23,952 |
| 4 May 2020 | INR | 600 | 605.49 | 590.55 | 590.55 | 590.55 | -31.05 (-5.00%) | 24,522 |
| 30 Apr 2020 | INR | 634.95 | 638.01 | 584.16 | 621.6 | 621.6 | +7.74 (+1.26%) | 38,376 |
| 29 Apr 2020 | INR | 609.75 | 620.01 | 588.06 | 613.86 | 613.86 | +20.25 (+3.41%) | 27,684 |
| 28 Apr 2020 | INR | 584.91 | 602.01 | 566.01 | 593.61 | 593.61 | +18.15 (+3.15%) | 34,518 |
| 27 Apr 2020 | INR | 580.05 | 592.59 | 575.46 | 575.46 | 575.46 | -30.24 (-4.99%) | 36,429 |
| 24 Apr 2020 | INR | 629.55 | 637.2 | 605.7 | 605.7 | 605.7 | -31.86 (-5.00%) | 24,348 |
| 23 Apr 2020 | INR | 663.99 | 663.99 | 621 | 637.56 | 637.56 | -6.93 (-1.08%) | 27,609 |
| 22 Apr 2020 | INR | 659.94 | 659.94 | 608.01 | 644.49 | 644.49 | +10.8 (+1.70%) | 26,751 |
