| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 371.86 | 380.44 | 363.51 | 371.39 | 371.39 | +1.38 (+0.37%) | 16,362 |
| 3 Jun 2020 | INR | 380.01 | 388.48 | 365.66 | 370.01 | 370.01 | -10 (-2.63%) | 18,331 |
| 2 Jun 2020 | INR | 385.71 | 394.02 | 375.43 | 380.01 | 380.01 | -3.77 (-0.98%) | 52,013 |
| 1 Jun 2020 | INR | 366.51 | 392.02 | 366.2 | 383.78 | 383.78 | +17.27 (+4.71%) | 55,006 |
| 29 May 2020 | INR | 355.12 | 373.24 | 347.27 | 366.51 | 366.51 | +10.55 (+2.96%) | 50,077 |
| 28 May 2020 | INR | 329.22 | 359.39 | 329.22 | 355.96 | 355.96 | +28.36 (+8.66%) | 57,742 |
| 27 May 2020 | INR | 325.91 | 337.38 | 325.53 | 327.6 | 327.6 | +1.8 (+0.55%) | 12,266 |
| 26 May 2020 | INR | 332.26 | 333.99 | 323.49 | 325.8 | 325.8 | -4.84 (-1.46%) | 6,443 |
| 22 May 2020 | INR | 335.26 | 335.88 | 325.95 | 330.64 | 330.64 | +2.53 (+0.77%) | 15,920 |
| 21 May 2020 | INR | 334.88 | 334.88 | 324.06 | 328.11 | 328.11 | -6.69 (-2.00%) | 18,761 |
| 20 May 2020 | INR | 334.76 | 336.26 | 330.91 | 334.8 | 334.8 | +0.08 (+0.02%) | 13,836 |
| 19 May 2020 | INR | 337.49 | 338.42 | 328.49 | 334.72 | 334.72 | -4.01 (-1.18%) | 28,882 |
| 18 May 2020 | INR | 339.11 | 342.3 | 334.42 | 338.73 | 338.73 | +1.31 (+0.39%) | 43,278 |
| 15 May 2020 | INR | 331.84 | 339.38 | 330.95 | 337.42 | 337.42 | +5.08 (+1.53%) | 26,737 |
| 14 May 2020 | INR | 328.76 | 334.76 | 321.72 | 332.34 | 332.34 | +1.7 (+0.51%) | 24,285 |
| 13 May 2020 | INR | 331.72 | 345.42 | 327.3 | 330.64 | 330.64 | +8.58 (+2.66%) | 56,970 |
| 12 May 2020 | INR | 336.3 | 336.3 | 316.29 | 322.06 | 322.06 | -12.55 (-3.75%) | 38,025 |
| 11 May 2020 | INR | 339.34 | 342.38 | 333.22 | 334.61 | 334.61 | -4.58 (-1.35%) | 18,036 |
| 8 May 2020 | INR | 344.88 | 346.31 | 335.57 | 339.19 | 339.19 | -3.96 (-1.15%) | 26,581 |
| 7 May 2020 | INR | 343.34 | 346.27 | 340.23 | 343.15 | 343.15 | -0.77 (-0.22%) | 19,183 |
| 6 May 2020 | INR | 338.61 | 347.88 | 334.76 | 343.92 | 343.92 | +5.31 (+1.57%) | 67,854 |
| 5 May 2020 | INR | 341.11 | 352.23 | 332.45 | 338.61 | 338.61 | +1.19 (+0.35%) | 65,187 |
| 4 May 2020 | INR | 346.31 | 346.31 | 327.41 | 337.42 | 337.42 | -13.73 (-3.91%) | 45,868 |
| 30 Apr 2020 | INR | 362.47 | 365.54 | 347.88 | 351.15 | 351.15 | -6.78 (-1.89%) | 39,485 |
| 29 Apr 2020 | INR | 367.43 | 367.43 | 354.77 | 357.93 | 357.93 | -2.92 (-0.81%) | 57,258 |
| 28 Apr 2020 | INR | 356.31 | 374.78 | 347.84 | 360.85 | 360.85 | +18.51 (+5.41%) | 119,550 |
| 27 Apr 2020 | INR | 354 | 364.04 | 339.49 | 342.34 | 342.34 | -10.24 (-2.90%) | 75,186 |
| 24 Apr 2020 | INR | 361.31 | 367.05 | 346.31 | 352.58 | 352.58 | -7.54 (-2.09%) | 50,232 |
| 23 Apr 2020 | INR | 377.51 | 386.13 | 355.54 | 360.12 | 360.12 | -11.97 (-3.22%) | 88,583 |
| 22 Apr 2020 | INR | 362.08 | 377.09 | 362.08 | 372.09 | 372.09 | +6.74 (+1.84%) | 46,925 |
