| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 176.55 | 189.8 | 176 | 189.25 | 189.25 | +14.75 (+8.45%) | 201,325,176 |
| 4 Jun 2020 | INR | 174.9 | 177.65 | 171.5 | 174.5 | 174.5 | -0.15 (-0.09%) | 83,495,015 |
| 3 Jun 2020 | INR | 172.5 | 179.9 | 172 | 174.65 | 174.65 | +4.1 (+2.40%) | 113,173,574 |
| 2 Jun 2020 | INR | 169.9 | 171.3 | 167.2 | 170.55 | 170.55 | +0.65 (+0.38%) | 70,422,258 |
| 1 Jun 2020 | INR | 164 | 171.4 | 163.35 | 169.9 | 169.9 | +8.6 (+5.33%) | 92,742,124 |
| 29 May 2020 | INR | 156.1 | 161.9 | 155.2 | 161.3 | 161.3 | +3.4 (+2.15%) | 58,368,035 |
| 28 May 2020 | INR | 159.45 | 162.4 | 156.7 | 157.9 | 157.9 | -0.7 (-0.44%) | 76,970,390 |
| 27 May 2020 | INR | 151.95 | 160.8 | 150.8 | 158.6 | 158.6 | +7 (+4.62%) | 88,206,678 |
| 26 May 2020 | INR | 152.4 | 153.2 | 150.2 | 151.6 | 151.6 | +0.5 (+0.33%) | 48,281,208 |
| 22 May 2020 | INR | 152 | 155.6 | 149.45 | 151.1 | 151.1 | -0.9 (-0.59%) | 87,069,955 |
| 21 May 2020 | INR | 153.65 | 156.15 | 151.5 | 152 | 152 | -1.6 (-1.04%) | 61,150,189 |
| 20 May 2020 | INR | 153 | 155.25 | 151.15 | 153.6 | 153.6 | +0.55 (+0.36%) | 66,178,068 |
| 19 May 2020 | INR | 157.5 | 157.85 | 152.4 | 153.05 | 153.05 | -2.4 (-1.54%) | 71,522,983 |
| 18 May 2020 | INR | 166.4 | 166.4 | 155 | 155.45 | 155.45 | -11 (-6.61%) | 77,350,889 |
| 15 May 2020 | INR | 167.95 | 168.25 | 164.7 | 166.45 | 166.45 | -1.85 (-1.10%) | 35,498,484 |
| 14 May 2020 | INR | 170.95 | 171.75 | 167.5 | 168.3 | 168.3 | -6.2 (-3.55%) | 48,137,099 |
| 13 May 2020 | INR | 178.55 | 178.55 | 170.5 | 174.5 | 174.5 | +7.4 (+4.43%) | 81,721,884 |
| 12 May 2020 | INR | 164.2 | 168.5 | 160.85 | 167.1 | 167.1 | +1.85 (+1.12%) | 70,752,913 |
| 11 May 2020 | INR | 167.95 | 168.9 | 165 | 165.25 | 165.25 | -1.65 (-0.99%) | 54,594,499 |
| 8 May 2020 | INR | 172.45 | 173.8 | 166.1 | 166.9 | 166.9 | -4.05 (-2.37%) | 55,935,527 |
| 7 May 2020 | INR | 170.85 | 172.55 | 168.8 | 170.95 | 170.95 | -1 (-0.58%) | 42,944,139 |
| 6 May 2020 | INR | 171.15 | 173.3 | 166.55 | 171.95 | 171.95 | +0.55 (+0.32%) | 73,156,881 |
| 5 May 2020 | INR | 181 | 181.25 | 168.8 | 171.4 | 171.4 | -7.9 (-4.41%) | 91,050,629 |
| 4 May 2020 | INR | 182.45 | 183.5 | 178 | 179.3 | 179.3 | -10.9 (-5.73%) | 58,122,608 |
| 30 Apr 2020 | INR | 193.5 | 195.9 | 189.7 | 190.2 | 190.2 | +0.65 (+0.34%) | 63,069,460 |
| 29 Apr 2020 | INR | 185 | 191.8 | 183.5 | 189.55 | 189.55 | +5.05 (+2.74%) | 57,470,639 |
| 28 Apr 2020 | INR | 182 | 185.35 | 181.2 | 184.5 | 184.5 | +3.5 (+1.93%) | 49,590,249 |
| 27 Apr 2020 | INR | 183.5 | 183.5 | 180.5 | 181 | 181 | +0.85 (+0.47%) | 43,003,001 |
| 24 Apr 2020 | INR | 184 | 184 | 179 | 180.15 | 180.15 | -6.05 (-3.25%) | 65,146,846 |
| 23 Apr 2020 | INR | 187.75 | 189.9 | 185.15 | 186.2 | 186.2 | -1.65 (-0.88%) | 50,957,437 |
