| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 770 | 780.75 | 755 | 776.9 | 776.9 | +11.1 (+1.45%) | 332,655 |
| 3 Jun 2020 | INR | 764.9 | 769.3 | 745.05 | 765.8 | 765.8 | +27.9 (+3.78%) | 387,197 |
| 2 Jun 2020 | INR | 713.8 | 750 | 713 | 737.9 | 737.9 | +27.55 (+3.88%) | 514,804 |
| 1 Jun 2020 | INR | 681 | 717 | 681 | 710.35 | 710.35 | +33.8 (+5.00%) | 744,500 |
| 29 May 2020 | INR | 644.25 | 688.8 | 638.05 | 676.55 | 676.55 | +34.65 (+5.40%) | 706,755 |
| 28 May 2020 | INR | 651.05 | 662 | 636.3 | 641.9 | 641.9 | -4.8 (-0.74%) | 212,457 |
| 27 May 2020 | INR | 664.15 | 665 | 635.55 | 646.7 | 646.7 | -14.65 (-2.22%) | 173,169 |
| 26 May 2020 | INR | 660.3 | 670 | 645.5 | 661.35 | 661.35 | +3.5 (+0.53%) | 253,974 |
| 22 May 2020 | INR | 661.9 | 680 | 645.55 | 657.85 | 657.85 | +2.15 (+0.33%) | 603,764 |
| 21 May 2020 | INR | 615 | 665 | 613.55 | 655.7 | 655.7 | +42.2 (+6.88%) | 451,193 |
| 20 May 2020 | INR | 604.3 | 615 | 604.05 | 613.5 | 613.5 | +9.2 (+1.52%) | 117,042 |
| 19 May 2020 | INR | 593.2 | 606 | 587.5 | 604.3 | 604.3 | +16.95 (+2.89%) | 175,081 |
| 18 May 2020 | INR | 599 | 602.45 | 580.55 | 587.35 | 587.35 | -10.1 (-1.69%) | 208,586 |
| 15 May 2020 | INR | 610.2 | 610.25 | 596.2 | 597.45 | 597.45 | -10.4 (-1.71%) | 219,889 |
| 14 May 2020 | INR | 609.5 | 613.75 | 603.25 | 607.85 | 607.85 | -3.8 (-0.62%) | 103,366 |
| 13 May 2020 | INR | 630 | 630 | 602.2 | 611.65 | 611.65 | -1.15 (-0.19%) | 289,595 |
| 12 May 2020 | INR | 614.85 | 616.9 | 605 | 612.8 | 612.8 | +0.5 (+0.08%) | 105,907 |
| 11 May 2020 | INR | 603.2 | 617.95 | 603.2 | 612.3 | 612.3 | +9.1 (+1.51%) | 158,616 |
| 8 May 2020 | INR | 607 | 607.15 | 596 | 603.2 | 603.2 | +3.05 (+0.51%) | 129,578 |
| 7 May 2020 | INR | 607.3 | 607.3 | 590.1 | 600.15 | 600.15 | -5.15 (-0.85%) | 172,198 |
| 6 May 2020 | INR | 611 | 611 | 602.35 | 605.3 | 605.3 | -1.1 (-0.18%) | 98,724 |
| 5 May 2020 | INR | 612.5 | 624.95 | 604.7 | 606.4 | 606.4 | -1.4 (-0.23%) | 152,560 |
| 4 May 2020 | INR | 617 | 617 | 601.25 | 607.8 | 607.8 | -28 (-4.40%) | 213,613 |
| 30 Apr 2020 | INR | 622.3 | 649 | 620 | 635.8 | 635.8 | +20.95 (+3.41%) | 585,658 |
| 29 Apr 2020 | INR | 611.65 | 627 | 607.4 | 614.85 | 614.85 | +5.55 (+0.91%) | 234,778 |
| 28 Apr 2020 | INR | 605.5 | 615 | 602 | 609.3 | 609.3 | +6.55 (+1.09%) | 147,871 |
| 27 Apr 2020 | INR | 609.8 | 610.45 | 601.1 | 602.75 | 602.75 | -1.35 (-0.22%) | 103,557 |
| 24 Apr 2020 | INR | 616 | 620.6 | 601 | 604.1 | 604.1 | -11.55 (-1.88%) | 101,017 |
| 23 Apr 2020 | INR | 623 | 625.2 | 608.45 | 615.65 | 615.65 | +0.15 (+0.02%) | 182,384 |
| 22 Apr 2020 | INR | 595.5 | 623 | 590 | 615.5 | 615.5 | +16.25 (+2.71%) | 136,566 |
