| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 840 | 842.35 | 835.15 | 836.4 | 836.4 | -0.8 (-0.10%) | 38,232 |
| 3 Jun 2020 | INR | 831.5 | 839.9 | 831.5 | 837.2 | 837.2 | +6.2 (+0.75%) | 18,590 |
| 2 Jun 2020 | INR | 834.9 | 839.05 | 828 | 831 | 831 | +7 (+0.85%) | 72,463 |
| 1 Jun 2020 | INR | 817.2 | 857.65 | 817.2 | 824 | 824 | +6.75 (+0.83%) | 29,646 |
| 29 May 2020 | INR | 815.1 | 824.65 | 815.1 | 817.25 | 817.25 | -7.7 (-0.93%) | 91,717 |
| 28 May 2020 | INR | 815.1 | 829 | 809.25 | 824.95 | 824.95 | -0.05 (-0.01%) | 35,006 |
| 27 May 2020 | INR | 816.25 | 826 | 813.55 | 825 | 825 | +8.8 (+1.08%) | 14,221 |
| 26 May 2020 | INR | 816.8 | 822 | 811.1 | 816.2 | 816.2 | +2.35 (+0.29%) | 2,436 |
| 22 May 2020 | INR | 812 | 816 | 810.05 | 813.85 | 813.85 | +1.2 (+0.15%) | 15,265 |
| 21 May 2020 | INR | 818.05 | 820 | 811.75 | 812.65 | 812.65 | -4.45 (-0.54%) | 3,045 |
| 20 May 2020 | INR | 818.95 | 820.05 | 814.25 | 817.1 | 817.1 | -1.7 (-0.21%) | 4,878 |
| 19 May 2020 | INR | 829.95 | 829.95 | 805.5 | 818.8 | 818.8 | -1.15 (-0.14%) | 7,918 |
| 18 May 2020 | INR | 832.95 | 832.95 | 815.5 | 819.95 | 819.95 | +1.55 (+0.19%) | 9,141 |
| 15 May 2020 | INR | 818.25 | 828.85 | 811.5 | 818.4 | 818.4 | +1.3 (+0.16%) | 35,587 |
| 14 May 2020 | INR | 808 | 833.35 | 805.65 | 817.1 | 817.1 | +5.95 (+0.73%) | 8,982 |
| 13 May 2020 | INR | 810 | 812.95 | 804.3 | 811.15 | 811.15 | +5.1 (+0.63%) | 24,663 |
| 12 May 2020 | INR | 806 | 809 | 801.55 | 806.05 | 806.05 | +2.3 (+0.29%) | 22,239 |
| 11 May 2020 | INR | 800.05 | 806.85 | 800 | 803.75 | 803.75 | +5.6 (+0.70%) | 6,922 |
| 8 May 2020 | INR | 794.95 | 806 | 793.6 | 798.15 | 798.15 | +3 (+0.38%) | 16,353 |
| 7 May 2020 | INR | 792.35 | 799 | 790.25 | 795.15 | 795.15 | -0.35 (-0.04%) | 202,236 |
| 6 May 2020 | INR | 789.05 | 798.9 | 789.05 | 795.5 | 795.5 | +0.8 (+0.10%) | 21,000 |
| 5 May 2020 | INR | 790.95 | 798 | 790.95 | 794.7 | 794.7 | +3.75 (+0.47%) | 33,019 |
| 4 May 2020 | INR | 805.9 | 808 | 790 | 790.95 | 790.95 | -10.5 (-1.31%) | 255,704 |
| 30 Apr 2020 | INR | 813.95 | 815.1 | 800 | 801.45 | 801.45 | -7.65 (-0.95%) | 36,263 |
| 29 Apr 2020 | INR | 803 | 811.9 | 800.1 | 809.1 | 809.1 | +3.45 (+0.43%) | 6,160 |
| 28 Apr 2020 | INR | 806.8 | 807 | 801.1 | 805.65 | 805.65 | +3.6 (+0.45%) | 10,418 |
| 27 Apr 2020 | INR | 803.9 | 808.9 | 799.05 | 802.05 | 802.05 | -0.8 (-0.10%) | 5,578 |
| 24 Apr 2020 | INR | 796.85 | 803.9 | 796.1 | 802.85 | 802.85 | +2.8 (+0.35%) | 6,562 |
| 23 Apr 2020 | INR | 792.05 | 803.9 | 792.05 | 800.05 | 800.05 | +6.7 (+0.84%) | 18,607 |
| 22 Apr 2020 | INR | 784.1 | 800 | 784.1 | 793.35 | 793.35 | +5.3 (+0.67%) | 21,366 |
