| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | INR | 847 | 874 | 818.6 | 861.25 | 861.25 | +9.8 (+1.15%) | 3,028,144 |
| 26 May 2020 | INR | 855.1 | 868.95 | 841 | 851.45 | 851.45 | +1.7 (+0.20%) | 1,480,684 |
| 22 May 2020 | INR | 869.95 | 890 | 840.25 | 849.75 | 849.75 | -29.85 (-3.39%) | 3,053,282 |
| 21 May 2020 | INR | 846 | 892 | 835.7 | 879.6 | 879.6 | +23.95 (+2.80%) | 4,347,034 |
| 20 May 2020 | INR | 786.6 | 875 | 774 | 855.65 | 855.65 | +51.2 (+6.36%) | 6,574,026 |
| 19 May 2020 | INR | 749 | 820.4 | 718.3 | 804.45 | 804.45 | +58.6 (+7.86%) | 8,059,439 |
| 18 May 2020 | INR | 830.1 | 839.9 | 735 | 745.85 | 745.85 | -107.4 (-12.59%) | 5,611,462 |
| 15 May 2020 | INR | 890 | 890 | 835.2 | 853.25 | 853.25 | -34.35 (-3.87%) | 3,689,150 |
| 14 May 2020 | INR | 910 | 914 | 885 | 887.6 | 887.6 | -33.6 (-3.65%) | 1,025,739 |
| 13 May 2020 | INR | 927 | 931.65 | 886 | 921.2 | 921.2 | +12.05 (+1.33%) | 2,421,740 |
| 12 May 2020 | INR | 895 | 914.95 | 875.25 | 909.15 | 909.15 | +6.55 (+0.73%) | 1,227,844 |
| 11 May 2020 | INR | 899.5 | 920 | 893.35 | 902.6 | 902.6 | +8.7 (+0.97%) | 932,673 |
| 8 May 2020 | INR | 919.8 | 928.9 | 889 | 893.9 | 893.9 | -18.15 (-1.99%) | 1,229,886 |
| 7 May 2020 | INR | 880 | 937 | 872.3 | 912.05 | 912.05 | +16.75 (+1.87%) | 3,062,332 |
| 6 May 2020 | INR | 901 | 938 | 867.35 | 895.3 | 895.3 | -18.15 (-1.99%) | 2,146,193 |
| 5 May 2020 | INR | 960 | 965 | 905 | 913.45 | 913.45 | -46.1 (-4.80%) | 2,768,818 |
| 4 May 2020 | INR | 974 | 977.95 | 944 | 959.55 | 959.55 | -53.3 (-5.26%) | 1,535,897 |
| 30 Apr 2020 | INR | 1,030 | 1,059.95 | 1,000.55 | 1,012.85 | 1,012.85 | +3.55 (+0.35%) | 1,644,235 |
| 29 Apr 2020 | INR | 980 | 1,039 | 958.45 | 1,009.3 | 1,009.3 | +28.75 (+2.93%) | 2,324,999 |
| 28 Apr 2020 | INR | 966.9 | 984 | 956 | 980.55 | 980.55 | +16.55 (+1.72%) | 946,496 |
| 27 Apr 2020 | INR | 974 | 985 | 923.75 | 964 | 964 | +9.4 (+0.98%) | 2,645,624 |
| 24 Apr 2020 | INR | 973 | 989.4 | 950 | 954.6 | 954.6 | -18.25 (-1.88%) | 1,458,234 |
| 23 Apr 2020 | INR | 1,003 | 1,017 | 970 | 972.85 | 972.85 | -19.3 (-1.95%) | 1,714,303 |
| 22 Apr 2020 | INR | 1,010.7 | 1,020 | 980 | 992.15 | 992.15 | -36.65 (-3.56%) | 1,584,518 |
| 21 Apr 2020 | INR | 1,081 | 1,087.85 | 1,006 | 1,028.8 | 1,028.8 | -94.4 (-8.40%) | 1,893,688 |
| 20 Apr 2020 | INR | 1,230 | 1,230 | 1,105 | 1,123.2 | 1,123.2 | -104 (-8.47%) | 1,895,752 |
| 17 Apr 2020 | INR | 1,185.85 | 1,262.05 | 1,185.85 | 1,227.2 | 1,227.2 | +61.4 (+5.27%) | 2,215,826 |
| 16 Apr 2020 | INR | 1,037 | 1,185.7 | 1,030 | 1,165.8 | 1,165.8 | +87.85 (+8.15%) | 2,230,729 |
| 15 Apr 2020 | INR | 975.1 | 1,105.35 | 975 | 1,077.95 | 1,077.95 | +73.05 (+7.27%) | 2,267,773 |
| 13 Apr 2020 | INR | 1,020 | 1,025 | 985 | 1,004.9 | 1,004.9 | -43.1 (-4.11%) | 1,514,566 |
