| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 75.7 | 77.7 | 75.2 | 76.06 | 38.03 | +0.8 (+1.06%) | 1,734,684 |
| 3 Jun 2020 | INR | 76.06 | 76.9 | 75.06 | 75.26 | 37.63 | -0.24 (-0.32%) | 1,436,686 |
| 2 Jun 2020 | INR | 76 | 76.4 | 73.5 | 75.5 | 37.75 | +0.74 (+0.99%) | 1,075,090 |
| 1 Jun 2020 | INR | 72.7 | 75.6 | 72.7 | 74.76 | 37.38 | +2.42 (+3.35%) | 1,308,006 |
| 29 May 2020 | INR | 73.9 | 76.66 | 71.5 | 72.34 | 36.17 | -1.72 (-2.32%) | 1,613,042 |
| 28 May 2020 | INR | 72.76 | 74.9 | 72.76 | 74.06 | 37.03 | +1.36 (+1.87%) | 633,654 |
| 27 May 2020 | INR | 72.06 | 73.84 | 71 | 72.7 | 36.35 | +0.64 (+0.89%) | 606,696 |
| 26 May 2020 | INR | 74.94 | 74.94 | 71.26 | 72.06 | 36.03 | -2.88 (-3.84%) | 739,714 |
| 22 May 2020 | INR | 75.7 | 75.7 | 73.16 | 74.94 | 37.47 | +2.84 (+3.94%) | 4,361,950 |
| 21 May 2020 | INR | 70.1 | 73 | 69.5 | 72.1 | 36.05 | +1.6 (+2.27%) | 938,290 |
| 20 May 2020 | INR | 69 | 70.94 | 68.34 | 70.5 | 35.25 | +0.84 (+1.21%) | 288,302 |
| 19 May 2020 | INR | 70.66 | 71.6 | 68.2 | 69.66 | 34.83 | -0.4 (-0.57%) | 400,598 |
| 18 May 2020 | INR | 74.56 | 74.8 | 70.06 | 70.06 | 35.03 | -3.64 (-4.94%) | 450,112 |
| 15 May 2020 | INR | 75.6 | 76.2 | 73.5 | 73.7 | 36.85 | -1.8 (-2.38%) | 351,708 |
| 14 May 2020 | INR | 75.94 | 78.7 | 75.1 | 75.5 | 37.75 | -1.9 (-2.45%) | 303,760 |
| 13 May 2020 | INR | 77.8 | 77.8 | 75.66 | 77.4 | 38.7 | +3.3 (+4.45%) | 1,013,110 |
| 12 May 2020 | INR | 74.8 | 75 | 71.6 | 74.1 | 37.05 | -0.96 (-1.28%) | 330,706 |
| 11 May 2020 | INR | 74.5 | 76.2 | 74.44 | 75.06 | 37.53 | +1.4 (+1.90%) | 445,422 |
| 8 May 2020 | INR | 76.66 | 76.66 | 73.5 | 73.66 | 36.83 | -0.78 (-1.05%) | 279,188 |
| 7 May 2020 | INR | 74 | 75.66 | 74 | 74.44 | 37.22 | +0.6 (+0.81%) | 252,258 |
| 6 May 2020 | INR | 73.7 | 74.94 | 72.9 | 73.84 | 36.92 | +0.14 (+0.19%) | 282,844 |
| 5 May 2020 | INR | 76.16 | 77.7 | 72.44 | 73.7 | 36.85 | -2.56 (-3.36%) | 657,898 |
| 4 May 2020 | INR | 76.3 | 78.5 | 75.76 | 76.26 | 38.13 | -3.44 (-4.32%) | 669,194 |
| 30 Apr 2020 | INR | 82.4 | 82.9 | 79.5 | 79.7 | 39.85 | -1.5 (-1.85%) | 804,426 |
| 29 Apr 2020 | INR | 81.1 | 83.4 | 79.8 | 81.2 | 40.6 | +0.6 (+0.74%) | 862,086 |
| 28 Apr 2020 | INR | 81 | 82 | 79.6 | 80.6 | 40.3 | +1 (+1.26%) | 453,398 |
| 27 Apr 2020 | INR | 80 | 81 | 79 | 79.6 | 39.8 | -0.3 (-0.38%) | 388,136 |
| 24 Apr 2020 | INR | 81.3 | 81.66 | 79.26 | 79.9 | 39.95 | -2.54 (-3.08%) | 479,406 |
| 23 Apr 2020 | INR | 82.94 | 85.34 | 82 | 82.44 | 41.22 | +0.44 (+0.54%) | 743,400 |
| 22 Apr 2020 | INR | 80.16 | 87 | 79.9 | 82 | 41 | -2.1 (-2.50%) | 1,644,518 |
