| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 177 | 181.9 | 171.6 | 175.2 | 17.52 | -0.7 (-0.40%) | 137,470 |
| 3 Jun 2020 | INR | 174 | 182 | 173.4 | 175.9 | 17.59 | +0.9 (+0.51%) | 157,650 |
| 2 Jun 2020 | INR | 178 | 182 | 171.8 | 175 | 17.5 | -5.1 (-2.83%) | 233,730 |
| 1 Jun 2020 | INR | 183 | 187 | 174 | 180.1 | 18.01 | +2.6 (+1.46%) | 275,050 |
| 29 May 2020 | INR | 180.7 | 184.4 | 173 | 177.5 | 17.75 | -9.9 (-5.28%) | 607,440 |
| 28 May 2020 | INR | 175 | 198.4 | 174 | 187.4 | 18.74 | +20.9 (+12.55%) | 3,129,900 |
| 27 May 2020 | INR | 142.8 | 166.5 | 138.5 | 166.5 | 16.65 | +27.7 (+19.96%) | 1,610,820 |
| 26 May 2020 | INR | 139.9 | 144.9 | 137.6 | 138.8 | 13.88 | +0.5 (+0.36%) | 116,650 |
| 22 May 2020 | INR | 138 | 139.9 | 135.4 | 138.3 | 13.83 | +0.8 (+0.58%) | 24,380 |
| 21 May 2020 | INR | 135.1 | 140 | 134 | 137.5 | 13.75 | +0.9 (+0.66%) | 32,870 |
| 20 May 2020 | INR | 130.9 | 138.6 | 127.1 | 136.6 | 13.66 | +5.7 (+4.35%) | 43,400 |
| 19 May 2020 | INR | 139.9 | 139.9 | 130 | 130.9 | 13.09 | -8 (-5.76%) | 65,560 |
| 18 May 2020 | INR | 141.6 | 143.8 | 135 | 138.9 | 13.89 | -2.7 (-1.91%) | 45,990 |
| 15 May 2020 | INR | 137 | 142 | 137 | 141.6 | 14.16 | +4.6 (+3.36%) | 27,230 |
| 14 May 2020 | INR | 136 | 142 | 135.1 | 137 | 13.7 | -0.3 (-0.22%) | 16,430 |
| 13 May 2020 | INR | 138.1 | 149.9 | 135.6 | 137.3 | 13.73 | +2.4 (+1.78%) | 46,170 |
| 12 May 2020 | INR | 138 | 138 | 128.6 | 134.9 | 13.49 | +0.8 (+0.60%) | 40,110 |
| 11 May 2020 | INR | 143 | 144 | 131.1 | 134.1 | 13.41 | -5.7 (-4.08%) | 65,420 |
| 8 May 2020 | INR | 150.6 | 150.6 | 136.5 | 139.8 | 13.98 | -9.6 (-6.43%) | 111,500 |
| 7 May 2020 | INR | 148.5 | 159.3 | 140.3 | 149.4 | 14.94 | +4.2 (+2.89%) | 375,760 |
| 6 May 2020 | INR | 141.9 | 153.9 | 140.2 | 145.2 | 14.52 | +5.1 (+3.64%) | 27,720 |
| 5 May 2020 | INR | 145.3 | 145.3 | 138 | 140.1 | 14.01 | -5.4 (-3.71%) | 8,570 |
| 4 May 2020 | INR | 145 | 149.9 | 140.2 | 145.5 | 14.55 | -1.8 (-1.22%) | 28,790 |
| 30 Apr 2020 | INR | 153 | 156 | 142.2 | 147.3 | 14.73 | -2.5 (-1.67%) | 22,540 |
| 29 Apr 2020 | INR | 145 | 155.7 | 145 | 149.8 | 14.98 | +3 (+2.04%) | 15,700 |
| 28 Apr 2020 | INR | 153 | 153 | 142.7 | 146.8 | 14.68 | -0.9 (-0.61%) | 17,320 |
| 27 Apr 2020 | INR | 144 | 157.5 | 136.6 | 147.7 | 14.77 | +3.2 (+2.21%) | 35,660 |
| 24 Apr 2020 | INR | 153.3 | 153.3 | 134.9 | 144.5 | 14.45 | -8.8 (-5.74%) | 47,930 |
| 23 Apr 2020 | INR | 153.3 | 160 | 150.4 | 153.3 | 15.33 | 0.0 (0.0%) | 17,890 |
| 22 Apr 2020 | INR | 147 | 161.5 | 144 | 153.3 | 15.33 | +6.3 (+4.29%) | 119,570 |
