| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 408.95 | 410.5 | 380.15 | 387.35 | 387.35 | -21.35 (-5.22%) | 66,410 |
| 3 Jun 2020 | INR | 423.9 | 439 | 405 | 408.7 | 408.7 | +26.2 (+6.85%) | 213,353 |
| 2 Jun 2020 | INR | 323 | 382.5 | 316.25 | 382.5 | 382.5 | +63.75 (+20%) | 101,823 |
| 1 Jun 2020 | INR | 314.1 | 328 | 314.1 | 318.75 | 318.75 | +6.7 (+2.15%) | 18,207 |
| 29 May 2020 | INR | 322 | 327.3 | 310.3 | 312.05 | 312.05 | -7.7 (-2.41%) | 39,266 |
| 28 May 2020 | INR | 320 | 324.95 | 312 | 319.75 | 319.75 | +7.65 (+2.45%) | 19,542 |
| 27 May 2020 | INR | 315 | 319.9 | 310.1 | 312.1 | 312.1 | -4.25 (-1.34%) | 8,892 |
| 26 May 2020 | INR | 322.1 | 330 | 314 | 316.35 | 316.35 | -5.65 (-1.75%) | 21,039 |
| 22 May 2020 | INR | 329.9 | 329.9 | 316 | 322 | 322 | -4.95 (-1.51%) | 6,723 |
| 21 May 2020 | INR | 326 | 333.9 | 322.85 | 326.95 | 326.95 | +1.6 (+0.49%) | 10,440 |
| 20 May 2020 | INR | 329 | 331.15 | 320.25 | 325.35 | 325.35 | -1.5 (-0.46%) | 5,465 |
| 19 May 2020 | INR | 327 | 337 | 324.35 | 326.85 | 326.85 | +3.9 (+1.21%) | 24,612 |
| 18 May 2020 | INR | 339 | 339 | 319.55 | 322.95 | 322.95 | -12.45 (-3.71%) | 20,397 |
| 15 May 2020 | INR | 346 | 346 | 330 | 335.4 | 335.4 | -4 (-1.18%) | 24,385 |
| 14 May 2020 | INR | 345 | 352.7 | 338.6 | 339.4 | 339.4 | -5.45 (-1.58%) | 15,953 |
| 13 May 2020 | INR | 355 | 357.3 | 341.1 | 344.85 | 344.85 | +6.25 (+1.85%) | 11,586 |
| 12 May 2020 | INR | 335.95 | 344.2 | 334 | 338.6 | 338.6 | +2.95 (+0.88%) | 9,141 |
| 11 May 2020 | INR | 348.75 | 356.8 | 333 | 335.65 | 335.65 | -3.35 (-0.99%) | 20,159 |
| 8 May 2020 | INR | 354.75 | 354.95 | 336.2 | 339 | 339 | -7.1 (-2.05%) | 13,304 |
| 7 May 2020 | INR | 354.95 | 355 | 341.6 | 346.1 | 346.1 | -0.85 (-0.24%) | 21,393 |
| 6 May 2020 | INR | 359.85 | 359.85 | 336.55 | 346.95 | 346.95 | -2.2 (-0.63%) | 8,121 |
| 5 May 2020 | INR | 373.4 | 373.4 | 347 | 349.15 | 349.15 | -12.75 (-3.52%) | 8,204 |
| 4 May 2020 | INR | 382.95 | 382.95 | 359.2 | 361.9 | 361.9 | -21.4 (-5.58%) | 10,707 |
| 30 Apr 2020 | INR | 399 | 399 | 378.1 | 383.3 | 383.3 | -3.75 (-0.97%) | 16,064 |
| 29 Apr 2020 | INR | 385 | 395.05 | 377.25 | 387.05 | 387.05 | +11 (+2.93%) | 28,834 |
| 28 Apr 2020 | INR | 389.8 | 389.8 | 365.25 | 376.05 | 376.05 | +0.5 (+0.13%) | 32,378 |
| 27 Apr 2020 | INR | 388.9 | 395 | 361.8 | 375.55 | 375.55 | -4.6 (-1.21%) | 11,584 |
| 24 Apr 2020 | INR | 387.2 | 408.25 | 376.3 | 380.15 | 380.15 | -21.2 (-5.28%) | 13,777 |
| 23 Apr 2020 | INR | 379.9 | 423 | 368.55 | 401.35 | 401.35 | +32.45 (+8.80%) | 43,250 |
| 22 Apr 2020 | INR | 374.95 | 379.95 | 352.1 | 368.9 | 368.9 | -7.05 (-1.88%) | 19,533 |
