| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 20,400.05 | 20,997.55 | 19,815 | 19,998.45 | 19,998.45 | -399.4 (-1.96%) | 53,755 |
| 2 Jun 2020 | INR | 19,503.05 | 20,499.9 | 19,465.8 | 20,397.85 | 20,397.85 | +894.8 (+4.59%) | 55,298 |
| 1 Jun 2020 | INR | 19,050 | 19,751 | 18,952.35 | 19,503.05 | 19,503.05 | +636.65 (+3.37%) | 48,811 |
| 29 May 2020 | INR | 18,406.8 | 19,265.6 | 17,950 | 18,866.4 | 18,866.4 | +459.6 (+2.50%) | 128,831 |
| 28 May 2020 | INR | 18,699 | 18,824.85 | 18,264.15 | 18,406.8 | 18,406.8 | -180.35 (-0.97%) | 29,033 |
| 27 May 2020 | INR | 18,706.25 | 18,775.95 | 18,412.55 | 18,587.15 | 18,587.15 | -119.1 (-0.64%) | 52,413 |
| 26 May 2020 | INR | 18,260 | 18,920 | 18,185.1 | 18,706.25 | 18,706.25 | +593.95 (+3.28%) | 70,634 |
| 22 May 2020 | INR | 18,440 | 18,700 | 17,946.05 | 18,112.3 | 18,112.3 | -280.45 (-1.52%) | 38,565 |
| 21 May 2020 | INR | 18,798 | 19,016.35 | 18,110.6 | 18,392.75 | 18,392.75 | -259.7 (-1.39%) | 57,905 |
| 20 May 2020 | INR | 17,587.6 | 18,850.2 | 17,587.6 | 18,652.45 | 18,652.45 | +1,154.7 (+6.60%) | 53,442 |
| 19 May 2020 | INR | 17,801 | 18,229 | 17,380.55 | 17,497.75 | 17,497.75 | -211.6 (-1.19%) | 37,520 |
| 18 May 2020 | INR | 17,642.9 | 18,054 | 17,135.15 | 17,709.35 | 17,709.35 | +66.45 (+0.38%) | 48,139 |
| 15 May 2020 | INR | 17,623 | 17,734.3 | 17,400 | 17,642.9 | 17,642.9 | +30 (+0.17%) | 23,395 |
| 14 May 2020 | INR | 17,260 | 17,650 | 17,250 | 17,612.9 | 17,612.9 | +115.05 (+0.66%) | 20,717 |
| 13 May 2020 | INR | 17,696.95 | 17,783.25 | 17,330.05 | 17,497.85 | 17,497.85 | +475.8 (+2.80%) | 58,986 |
| 12 May 2020 | INR | 17,445.05 | 17,445.1 | 16,855.8 | 17,022.05 | 17,022.05 | -357.9 (-2.06%) | 21,146 |
| 11 May 2020 | INR | 17,063.15 | 17,620 | 17,063.15 | 17,379.95 | 17,379.95 | +397.05 (+2.34%) | 43,565 |
| 8 May 2020 | INR | 17,200 | 17,280 | 16,850 | 16,982.9 | 16,982.9 | -36.5 (-0.21%) | 24,428 |
| 7 May 2020 | INR | 17,100 | 17,278.15 | 16,924 | 17,019.4 | 17,019.4 | -70.1 (-0.41%) | 23,788 |
| 6 May 2020 | INR | 17,350 | 17,489.95 | 16,900 | 17,089.5 | 17,089.5 | -125.6 (-0.73%) | 44,311 |
| 5 May 2020 | INR | 17,775 | 17,899.95 | 17,120 | 17,215.1 | 17,215.1 | -144.4 (-0.83%) | 25,861 |
| 4 May 2020 | INR | 18,000 | 18,000 | 17,264.7 | 17,359.5 | 17,359.5 | -834.85 (-4.59%) | 24,748 |
| 30 Apr 2020 | INR | 18,300 | 18,632.6 | 17,965.1 | 18,194.35 | 18,194.35 | +200.5 (+1.11%) | 49,882 |
| 29 Apr 2020 | INR | 18,045 | 18,350 | 17,900 | 17,993.85 | 17,993.85 | -47.35 (-0.26%) | 16,958 |
| 28 Apr 2020 | INR | 18,600 | 18,794.55 | 18,000 | 18,041.2 | 18,041.2 | -412.2 (-2.23%) | 42,634 |
| 27 Apr 2020 | INR | 17,856.4 | 18,920.5 | 17,856.4 | 18,453.4 | 18,453.4 | +599.05 (+3.36%) | 40,393 |
| 24 Apr 2020 | INR | 17,550 | 17,970 | 17,460 | 17,854.35 | 17,854.35 | +171.1 (+0.97%) | 42,063 |
| 23 Apr 2020 | INR | 17,575.65 | 18,440.25 | 17,575.6 | 17,683.25 | 17,683.25 | +211.05 (+1.21%) | 34,399 |
| 22 Apr 2020 | INR | 17,600 | 17,609 | 17,124.85 | 17,472.2 | 17,472.2 | -111.9 (-0.64%) | 18,416 |
| 21 Apr 2020 | INR | 16,899.8 | 17,741.8 | 16,748.2 | 17,584.1 | 17,584.1 | +564.55 (+3.32%) | 43,256 |
