| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 439.95 | 439.95 | 425.1 | 435.15 | 435.15 | -2.7 (-0.62%) | 31,912 |
| 3 Jun 2020 | INR | 443.05 | 445.7 | 436.15 | 437.85 | 437.85 | -3.05 (-0.69%) | 26,987 |
| 2 Jun 2020 | INR | 440.15 | 444.7 | 435.45 | 440.9 | 440.9 | +0.85 (+0.19%) | 42,450 |
| 1 Jun 2020 | INR | 435.95 | 442.95 | 435.95 | 440.05 | 440.05 | +6.3 (+1.45%) | 71,065 |
| 29 May 2020 | INR | 423 | 439.85 | 417.4 | 433.75 | 433.75 | +8 (+1.88%) | 49,534 |
| 28 May 2020 | INR | 403.95 | 439.9 | 403.95 | 425.75 | 425.75 | +15.7 (+3.83%) | 240,615 |
| 27 May 2020 | INR | 403 | 413.1 | 391.55 | 410.05 | 410.05 | +8.9 (+2.22%) | 82,555 |
| 26 May 2020 | INR | 421 | 421 | 394.05 | 401.15 | 401.15 | -24.25 (-5.70%) | 131,857 |
| 22 May 2020 | INR | 427 | 430.8 | 419 | 425.4 | 425.4 | -0.65 (-0.15%) | 60,978 |
| 21 May 2020 | INR | 429.8 | 431.8 | 422.6 | 426.05 | 426.05 | -0.05 (-0.01%) | 29,145 |
| 20 May 2020 | INR | 419.95 | 427.25 | 416.3 | 426.1 | 426.1 | +6.35 (+1.51%) | 64,762 |
| 19 May 2020 | INR | 426 | 429 | 418.15 | 419.75 | 419.75 | -3.55 (-0.84%) | 145,209 |
| 18 May 2020 | INR | 435 | 436.95 | 423 | 423.3 | 423.3 | -11.75 (-2.70%) | 17,609 |
| 15 May 2020 | INR | 432 | 437 | 428.05 | 435.05 | 435.05 | +1.1 (+0.25%) | 30,027 |
| 14 May 2020 | INR | 428.75 | 435 | 425 | 433.95 | 433.95 | +3.7 (+0.86%) | 31,307 |
| 13 May 2020 | INR | 433.85 | 435 | 425.15 | 430.25 | 430.25 | +4.95 (+1.16%) | 34,436 |
| 12 May 2020 | INR | 426 | 429 | 422.05 | 425.3 | 425.3 | -2.85 (-0.67%) | 18,581 |
| 11 May 2020 | INR | 432.45 | 437.55 | 427 | 428.15 | 428.15 | -2.15 (-0.50%) | 50,655 |
| 8 May 2020 | INR | 429.3 | 433.3 | 426.65 | 430.3 | 430.3 | +3.65 (+0.86%) | 90,464 |
| 7 May 2020 | INR | 430 | 430.95 | 425.2 | 426.65 | 426.65 | -3.3 (-0.77%) | 13,681 |
| 6 May 2020 | INR | 431.6 | 431.8 | 422 | 429.95 | 429.95 | +0.3 (+0.07%) | 29,073 |
| 5 May 2020 | INR | 432.05 | 436.1 | 422.1 | 429.65 | 429.65 | +0.6 (+0.14%) | 60,203 |
| 4 May 2020 | INR | 433.95 | 433.95 | 418.3 | 429.05 | 429.05 | -11.9 (-2.70%) | 64,995 |
| 30 Apr 2020 | INR | 457 | 457.9 | 439 | 440.95 | 440.95 | -11.7 (-2.58%) | 66,641 |
| 29 Apr 2020 | INR | 452 | 463.8 | 445.55 | 452.65 | 452.65 | +15.8 (+3.62%) | 236,706 |
| 28 Apr 2020 | INR | 436.15 | 441.5 | 425 | 436.85 | 436.85 | +5 (+1.16%) | 85,775 |
| 27 Apr 2020 | INR | 411.1 | 439.4 | 410.1 | 431.85 | 431.85 | +21.4 (+5.21%) | 198,083 |
| 24 Apr 2020 | INR | 410 | 417 | 402.95 | 410.45 | 410.45 | -1.4 (-0.34%) | 53,493 |
| 23 Apr 2020 | INR | 405.95 | 423.8 | 400.3 | 411.85 | 411.85 | +10.5 (+2.62%) | 49,062 |
| 22 Apr 2020 | INR | 404.95 | 405 | 396.5 | 401.35 | 401.35 | +2 (+0.50%) | 17,874 |
