| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 296 | 309.9 | 296 | 301.95 | 301.95 | +9.5 (+3.25%) | 612,643 |
| 3 Jun 2020 | INR | 293 | 303 | 290.05 | 292.45 | 292.45 | +0.6 (+0.21%) | 518,378 |
| 2 Jun 2020 | INR | 275.4 | 299.8 | 272.7 | 291.85 | 291.85 | +18 (+6.57%) | 805,485 |
| 1 Jun 2020 | INR | 273.7 | 279.9 | 273.1 | 273.85 | 273.85 | +2.95 (+1.09%) | 191,291 |
| 29 May 2020 | INR | 270 | 279.5 | 267.35 | 270.9 | 270.9 | +0.15 (+0.06%) | 159,897 |
| 28 May 2020 | INR | 264.6 | 280 | 264.6 | 270.75 | 270.75 | +7.6 (+2.89%) | 275,155 |
| 27 May 2020 | INR | 260.9 | 265.65 | 257.5 | 263.15 | 263.15 | +3.4 (+1.31%) | 82,864 |
| 26 May 2020 | INR | 261.95 | 262.6 | 257 | 259.75 | 259.75 | 0.0 (0.0%) | 60,120 |
| 22 May 2020 | INR | 262 | 268.5 | 258.05 | 259.75 | 259.75 | -1.55 (-0.59%) | 111,632 |
| 21 May 2020 | INR | 262.9 | 266.8 | 259.2 | 261.3 | 261.3 | +0.7 (+0.27%) | 70,713 |
| 20 May 2020 | INR | 261 | 263 | 254.15 | 260.6 | 260.6 | -0.1 (-0.04%) | 75,674 |
| 19 May 2020 | INR | 264.05 | 267.9 | 259 | 260.7 | 260.7 | -1.25 (-0.48%) | 83,537 |
| 18 May 2020 | INR | 275.9 | 275.9 | 260 | 261.95 | 261.95 | -11.45 (-4.19%) | 115,932 |
| 15 May 2020 | INR | 274.3 | 276.5 | 268.65 | 273.4 | 273.4 | +1.45 (+0.53%) | 133,034 |
| 14 May 2020 | INR | 274.8 | 277.9 | 270.6 | 271.95 | 271.95 | -6.15 (-2.21%) | 85,467 |
| 13 May 2020 | INR | 284 | 289 | 275.05 | 278.1 | 278.1 | +6.95 (+2.56%) | 188,922 |
| 12 May 2020 | INR | 277.85 | 279.6 | 262.55 | 271.15 | 271.15 | -6.35 (-2.29%) | 206,424 |
| 11 May 2020 | INR | 282.9 | 288 | 275 | 277.5 | 277.5 | -2.6 (-0.93%) | 290,916 |
| 8 May 2020 | INR | 279 | 295 | 278 | 280.1 | 280.1 | +5.8 (+2.11%) | 891,417 |
| 7 May 2020 | INR | 269.8 | 277 | 269.8 | 274.3 | 274.3 | +2.85 (+1.05%) | 140,760 |
| 6 May 2020 | INR | 276.3 | 279.8 | 266.4 | 271.45 | 271.45 | -3.05 (-1.11%) | 123,260 |
| 5 May 2020 | INR | 269.4 | 283.8 | 269.4 | 274.5 | 274.5 | +7.6 (+2.85%) | 505,689 |
| 4 May 2020 | INR | 276.9 | 278 | 265.15 | 266.9 | 266.9 | -14.15 (-5.03%) | 174,687 |
| 30 Apr 2020 | INR | 282.9 | 288 | 279.4 | 281.05 | 281.05 | +1.95 (+0.70%) | 302,594 |
| 29 Apr 2020 | INR | 279.95 | 285 | 278.1 | 279.1 | 279.1 | +1.6 (+0.58%) | 315,552 |
| 28 Apr 2020 | INR | 277.4 | 284 | 273 | 277.5 | 277.5 | +2.65 (+0.96%) | 407,236 |
| 27 Apr 2020 | INR | 279.7 | 286 | 270 | 274.85 | 274.85 | -1.3 (-0.47%) | 235,301 |
| 24 Apr 2020 | INR | 277.95 | 292 | 272 | 276.15 | 276.15 | -4.9 (-1.74%) | 645,687 |
| 23 Apr 2020 | INR | 289 | 294.9 | 277 | 281.05 | 281.05 | -9.35 (-3.22%) | 732,189 |
| 22 Apr 2020 | INR | 270.1 | 303.75 | 262 | 290.4 | 290.4 | +37.25 (+14.71%) | 1,717,061 |
