| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 93.89 | 97.98 | 93.34 | 94.38 | 94.38 | +2.04 (+2.21%) | 32,415,900 |
| 2 Jun 2020 | INR | 89.9 | 93.13 | 89.05 | 92.34 | 92.34 | +3.69 (+4.16%) | 29,935,300 |
| 1 Jun 2020 | INR | 87.49 | 93.86 | 87.49 | 88.65 | 88.65 | +3.48 (+4.09%) | 48,844,600 |
| 29 May 2020 | INR | 82.25 | 87.95 | 81.12 | 85.17 | 85.17 | +1.89 (+2.27%) | 75,967,200 |
| 28 May 2020 | INR | 85.97 | 85.97 | 82.61 | 83.28 | 83.28 | -1.16 (-1.37%) | 17,121,700 |
| 27 May 2020 | INR | 81.7 | 85.33 | 79.93 | 84.44 | 84.44 | +3.47 (+4.29%) | 21,569,000 |
| 26 May 2020 | INR | 79.26 | 81.64 | 78.65 | 80.97 | 80.97 | +3.2 (+4.11%) | 15,741,900 |
| 22 May 2020 | INR | 82.92 | 84.93 | 76.46 | 77.77 | 77.77 | -5.33 (-6.41%) | 31,481,800 |
| 21 May 2020 | INR | 84.26 | 88.25 | 82.37 | 83.1 | 83.1 | -0.25 (-0.30%) | 24,042,200 |
| 20 May 2020 | INR | 82.46 | 86.39 | 80.63 | 83.35 | 83.35 | +1.28 (+1.56%) | 22,854,900 |
| 19 May 2020 | INR | 87.16 | 88.35 | 81.39 | 82.07 | 82.07 | -1.95 (-2.32%) | 23,752,700 |
| 18 May 2020 | INR | 100.02 | 100.23 | 83.07 | 84.02 | 84.02 | -18.68 (-18.19%) | 43,911,400 |
| 15 May 2020 | INR | 103.71 | 104.5 | 100.72 | 102.7 | 102.7 | +0.03 (+0.03%) | 8,571,300 |
| 14 May 2020 | INR | 108.04 | 111.12 | 101.82 | 102.67 | 102.67 | -5.15 (-4.78%) | 21,299,500 |
| 13 May 2020 | INR | 102.73 | 108.83 | 100.2 | 107.82 | 107.82 | +8.71 (+8.79%) | 19,455,800 |
| 12 May 2020 | INR | 94.5 | 99.99 | 93.98 | 99.11 | 99.11 | +2.87 (+2.98%) | 15,188,300 |
| 11 May 2020 | INR | 101.21 | 102.43 | 95.6 | 96.24 | 96.24 | -4.57 (-4.53%) | 14,296,600 |
| 8 May 2020 | INR | 106.09 | 107.73 | 99.65 | 100.81 | 100.81 | -3.14 (-3.02%) | 15,504,900 |
| 7 May 2020 | INR | 105.48 | 110.9 | 102.89 | 103.95 | 103.95 | -1.01 (-0.96%) | 17,440,000 |
| 6 May 2020 | INR | 98.16 | 106.51 | 96.24 | 104.96 | 104.96 | +7.07 (+7.22%) | 24,894,900 |
| 5 May 2020 | INR | 100.54 | 106.51 | 97.22 | 97.89 | 97.89 | +0.19 (+0.19%) | 21,372,200 |
| 4 May 2020 | INR | 95.11 | 100.48 | 91.58 | 97.7 | 97.7 | -3.48 (-3.44%) | 21,044,200 |
| 30 Apr 2020 | INR | 98.74 | 102.4 | 97.61 | 101.18 | 101.18 | +5.52 (+5.77%) | 20,730,600 |
| 29 Apr 2020 | INR | 95.11 | 99.01 | 93.53 | 95.66 | 95.66 | +1.64 (+1.74%) | 15,724,400 |
| 28 Apr 2020 | INR | 89.02 | 94.63 | 86.09 | 94.02 | 94.02 | +6.38 (+7.28%) | 19,633,900 |
| 27 Apr 2020 | INR | 87.16 | 91.39 | 86.09 | 87.64 | 87.64 | +2.01 (+2.35%) | 10,830,700 |
| 24 Apr 2020 | INR | 91.45 | 91.45 | 84.26 | 85.63 | 85.63 | -9.3 (-9.80%) | 14,346,800 |
| 23 Apr 2020 | INR | 92.06 | 96.15 | 90.84 | 94.93 | 94.93 | +2.99 (+3.25%) | 9,970,500 |
| 22 Apr 2020 | INR | 92.67 | 93.77 | 88.28 | 91.94 | 91.94 | -0.46 (-0.50%) | 10,379,800 |
| 21 Apr 2020 | INR | 96.94 | 97.95 | 91.24 | 92.4 | 92.4 | -8.81 (-8.70%) | 7,861,700 |
