| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 615 | 634.7 | 607 | 612.4 | 612.4 | +1.1 (+0.18%) | 4,581,283 |
| 3 Jun 2020 | INR | 578 | 626 | 577 | 611.3 | 611.3 | +41.25 (+7.24%) | 9,382,240 |
| 2 Jun 2020 | INR | 554.5 | 573 | 552.75 | 570.05 | 570.05 | +22.25 (+4.06%) | 2,740,833 |
| 1 Jun 2020 | INR | 544 | 557.4 | 544 | 547.8 | 547.8 | +8.95 (+1.66%) | 1,938,989 |
| 29 May 2020 | INR | 528 | 541.65 | 524.2 | 538.85 | 538.85 | +6.55 (+1.23%) | 1,540,576 |
| 28 May 2020 | INR | 520 | 537.75 | 518.15 | 532.3 | 532.3 | +14.85 (+2.87%) | 2,381,056 |
| 27 May 2020 | INR | 501.6 | 521.1 | 496 | 517.45 | 517.45 | +18.7 (+3.75%) | 3,008,219 |
| 26 May 2020 | INR | 515 | 518 | 496.5 | 498.75 | 498.75 | -10.8 (-2.12%) | 4,517,594 |
| 22 May 2020 | INR | 541.4 | 546.3 | 495 | 509.55 | 509.55 | -32.8 (-6.05%) | 5,257,005 |
| 21 May 2020 | INR | 539.4 | 546.8 | 536.15 | 542.35 | 542.35 | +5.6 (+1.04%) | 1,181,440 |
| 20 May 2020 | INR | 537 | 548 | 534.6 | 536.75 | 536.75 | -0.9 (-0.17%) | 1,142,401 |
| 19 May 2020 | INR | 535 | 540 | 529.15 | 537.65 | 537.65 | +8.75 (+1.65%) | 1,329,747 |
| 18 May 2020 | INR | 540 | 540 | 526 | 528.9 | 528.9 | -10.55 (-1.96%) | 1,212,869 |
| 15 May 2020 | INR | 542 | 544 | 535.25 | 539.45 | 539.45 | +0.8 (+0.15%) | 1,044,610 |
| 14 May 2020 | INR | 543 | 545.75 | 537.1 | 538.65 | 538.65 | -9.65 (-1.76%) | 1,456,710 |
| 13 May 2020 | INR | 570 | 570.55 | 545.25 | 548.3 | 548.3 | +5.2 (+0.96%) | 2,376,104 |
| 12 May 2020 | INR | 542 | 548.35 | 530.2 | 543.1 | 543.1 | -5.4 (-0.98%) | 2,114,725 |
| 11 May 2020 | INR | 552 | 561 | 543 | 548.5 | 548.5 | -13.45 (-2.39%) | 2,746,613 |
| 8 May 2020 | INR | 585 | 586 | 548.6 | 561.95 | 561.95 | -12.5 (-2.18%) | 5,124,992 |
| 7 May 2020 | INR | 563 | 579 | 558.9 | 574.45 | 574.45 | +8.8 (+1.56%) | 2,201,860 |
| 6 May 2020 | INR | 557 | 569 | 542 | 565.65 | 565.65 | +12.65 (+2.29%) | 2,355,709 |
| 5 May 2020 | INR | 577.75 | 584.3 | 550.6 | 553 | 553 | -15.45 (-2.72%) | 2,247,743 |
| 4 May 2020 | INR | 566.2 | 578 | 566.2 | 568.45 | 568.45 | -30.7 (-5.12%) | 2,066,273 |
| 30 Apr 2020 | INR | 591 | 604.9 | 585 | 599.15 | 599.15 | +21.65 (+3.75%) | 6,038,250 |
| 29 Apr 2020 | INR | 555.4 | 584 | 548.4 | 577.5 | 577.5 | +26.6 (+4.83%) | 6,121,254 |
| 28 Apr 2020 | INR | 556 | 562.45 | 547.45 | 550.9 | 550.9 | -1.8 (-0.33%) | 1,975,797 |
| 27 Apr 2020 | INR | 563.7 | 575 | 542.85 | 552.7 | 552.7 | -5.15 (-0.92%) | 3,304,382 |
| 24 Apr 2020 | INR | 557.7 | 596.45 | 552.1 | 557.85 | 557.85 | -3.1 (-0.55%) | 7,823,763 |
| 23 Apr 2020 | INR | 539 | 574 | 535 | 560.95 | 560.95 | +28.55 (+5.36%) | 4,983,300 |
| 22 Apr 2020 | INR | 527 | 535.7 | 520.1 | 532.4 | 532.4 | +6.5 (+1.24%) | 2,719,250 |
