| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 292 | 292 | 284.95 | 289.75 | 289.75 | +1.65 (+0.57%) | 91,596 |
| 4 Jun 2020 | INR | 296 | 301 | 286.85 | 288.1 | 288.1 | -0.55 (-0.19%) | 42,500 |
| 3 Jun 2020 | INR | 281 | 288.65 | 275 | 288.65 | 288.65 | +13.7 (+4.98%) | 29,336 |
| 2 Jun 2020 | INR | 278 | 282 | 274 | 274.95 | 274.95 | -2.35 (-0.85%) | 19,259 |
| 1 Jun 2020 | INR | 284 | 288.75 | 270.4 | 277.3 | 277.3 | +0.15 (+0.05%) | 17,069 |
| 29 May 2020 | INR | 284.7 | 284.7 | 274 | 277.15 | 277.15 | +1.35 (+0.49%) | 61,811 |
| 28 May 2020 | INR | 272.95 | 279 | 267.35 | 275.8 | 275.8 | +10.05 (+3.78%) | 25,992 |
| 27 May 2020 | INR | 266.05 | 271.85 | 262 | 265.75 | 265.75 | -2.5 (-0.93%) | 11,768 |
| 26 May 2020 | INR | 284 | 284 | 264.45 | 268.25 | 268.25 | -10.1 (-3.63%) | 4,152 |
| 22 May 2020 | INR | 280.05 | 284 | 274.95 | 278.35 | 278.35 | -1.65 (-0.59%) | 19,070 |
| 21 May 2020 | INR | 281.85 | 287 | 276.35 | 280 | 280 | +0.95 (+0.34%) | 68,060 |
| 20 May 2020 | INR | 279.45 | 282.75 | 274.85 | 279.05 | 279.05 | +1.45 (+0.52%) | 2,562 |
| 19 May 2020 | INR | 272.05 | 291 | 272 | 277.6 | 277.6 | +0.3 (+0.11%) | 11,138 |
| 18 May 2020 | INR | 293.9 | 293.9 | 276.8 | 277.3 | 277.3 | -14.05 (-4.82%) | 15,785 |
| 15 May 2020 | INR | 293 | 299 | 280 | 291.35 | 291.35 | +3.6 (+1.25%) | 16,012 |
| 14 May 2020 | INR | 279 | 287.75 | 276.9 | 287.75 | 287.75 | +13.7 (+5.00%) | 17,147 |
| 13 May 2020 | INR | 270.9 | 274.05 | 263.05 | 274.05 | 274.05 | +13.05 (+5%) | 17,023 |
| 12 May 2020 | INR | 268 | 268 | 260 | 261 | 261 | -6.5 (-2.43%) | 7,378 |
| 11 May 2020 | INR | 280 | 282.35 | 266.25 | 267.5 | 267.5 | -8.5 (-3.08%) | 17,251 |
| 8 May 2020 | INR | 278 | 283.85 | 275.15 | 276 | 276 | -0.55 (-0.20%) | 8,674 |
| 7 May 2020 | INR | 285.9 | 285.9 | 273.1 | 276.55 | 276.55 | -3.75 (-1.34%) | 6,613 |
| 6 May 2020 | INR | 285 | 285 | 270.05 | 280.3 | 280.3 | +3 (+1.08%) | 14,097 |
| 5 May 2020 | INR | 287.8 | 289.3 | 275 | 277.3 | 277.3 | -2.6 (-0.93%) | 13,046 |
| 4 May 2020 | INR | 275.55 | 285 | 275.55 | 279.9 | 279.9 | -10.15 (-3.50%) | 17,441 |
| 30 Apr 2020 | INR | 291 | 298 | 287 | 290.05 | 290.05 | +0.15 (+0.05%) | 31,525 |
| 29 Apr 2020 | INR | 297 | 299 | 289 | 289.9 | 289.9 | -1.4 (-0.48%) | 15,757 |
| 28 Apr 2020 | INR | 285.35 | 297.9 | 285.35 | 291.3 | 291.3 | +0.85 (+0.29%) | 8,925 |
| 27 Apr 2020 | INR | 280 | 294 | 266.1 | 290.45 | 290.45 | +10.45 (+3.73%) | 31,011 |
| 24 Apr 2020 | INR | 289 | 290 | 279 | 280 | 280 | -13.45 (-4.58%) | 25,027 |
| 23 Apr 2020 | INR | 294 | 302 | 275 | 293.45 | 293.45 | +4.2 (+1.45%) | 23,536 |
