| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 1,125 | 1,137 | 1,104.15 | 1,113.4 | 1,113.4 | -14.85 (-1.32%) | 617,920 |
| 3 Jun 2020 | INR | 1,125 | 1,146 | 1,112 | 1,128.25 | 1,128.25 | +18.6 (+1.68%) | 791,989 |
| 2 Jun 2020 | INR | 1,127.2 | 1,141 | 1,102.8 | 1,109.65 | 1,109.65 | -15.85 (-1.41%) | 536,123 |
| 1 Jun 2020 | INR | 1,105 | 1,147 | 1,101.7 | 1,125.5 | 1,125.5 | +36.3 (+3.33%) | 729,447 |
| 29 May 2020 | INR | 1,071.5 | 1,098.8 | 1,060 | 1,089.2 | 1,089.2 | +17.7 (+1.65%) | 1,290,958 |
| 28 May 2020 | INR | 1,024.8 | 1,074.9 | 1,021.05 | 1,071.5 | 1,071.5 | +52.7 (+5.17%) | 897,154 |
| 27 May 2020 | INR | 1,025 | 1,027.4 | 1,010.5 | 1,018.8 | 1,018.8 | -3.15 (-0.31%) | 502,716 |
| 26 May 2020 | INR | 1,020 | 1,039 | 1,015 | 1,021.95 | 1,021.95 | +6.95 (+0.68%) | 490,069 |
| 22 May 2020 | INR | 1,017 | 1,031.8 | 1,001.4 | 1,015 | 1,015 | -6.75 (-0.66%) | 529,986 |
| 21 May 2020 | INR | 1,025 | 1,036.5 | 1,010.6 | 1,021.75 | 1,021.75 | -1.05 (-0.10%) | 644,321 |
| 20 May 2020 | INR | 1,020.55 | 1,040 | 1,004.45 | 1,022.8 | 1,022.8 | +1.95 (+0.19%) | 534,229 |
| 19 May 2020 | INR | 1,034.95 | 1,041.1 | 1,001.25 | 1,020.85 | 1,020.85 | +23.8 (+2.39%) | 1,154,156 |
| 18 May 2020 | INR | 1,084.85 | 1,085 | 990 | 997.05 | 997.05 | -85.55 (-7.90%) | 720,493 |
| 15 May 2020 | INR | 1,051.4 | 1,089.45 | 1,040.05 | 1,082.6 | 1,082.6 | +33.45 (+3.19%) | 1,226,216 |
| 14 May 2020 | INR | 1,010 | 1,080 | 991.3 | 1,049.15 | 1,049.15 | +4.4 (+0.42%) | 1,702,538 |
| 13 May 2020 | INR | 1,050 | 1,062 | 1,025 | 1,044.75 | 1,044.75 | +29.5 (+2.91%) | 539,941 |
| 12 May 2020 | INR | 1,026.1 | 1,035.4 | 996.3 | 1,015.25 | 1,015.25 | -14.85 (-1.44%) | 544,630 |
| 11 May 2020 | INR | 1,056.4 | 1,058.8 | 1,017.5 | 1,030.1 | 1,030.1 | -13.25 (-1.27%) | 574,333 |
| 8 May 2020 | INR | 1,064.4 | 1,072.25 | 1,036.2 | 1,043.35 | 1,043.35 | -11.45 (-1.09%) | 315,523 |
| 7 May 2020 | INR | 1,049.9 | 1,073.9 | 1,045 | 1,054.8 | 1,054.8 | +5.15 (+0.49%) | 333,907 |
| 6 May 2020 | INR | 1,069.4 | 1,099 | 1,039.5 | 1,049.65 | 1,049.65 | -20.1 (-1.88%) | 608,871 |
| 5 May 2020 | INR | 1,108 | 1,122.75 | 1,063.15 | 1,069.75 | 1,069.75 | -25.7 (-2.35%) | 405,490 |
| 4 May 2020 | INR | 1,110 | 1,110 | 1,068 | 1,095.45 | 1,095.45 | -44.3 (-3.89%) | 585,286 |
| 30 Apr 2020 | INR | 1,148 | 1,179 | 1,132.95 | 1,139.75 | 1,139.75 | +12.6 (+1.12%) | 609,933 |
| 29 Apr 2020 | INR | 1,148 | 1,148 | 1,113.1 | 1,127.15 | 1,127.15 | -12.95 (-1.14%) | 525,699 |
| 28 Apr 2020 | INR | 1,157.9 | 1,188.75 | 1,135 | 1,140.1 | 1,140.1 | -4.65 (-0.41%) | 529,773 |
| 27 Apr 2020 | INR | 1,161 | 1,175.85 | 1,139 | 1,144.75 | 1,144.75 | -1.15 (-0.10%) | 285,726 |
| 24 Apr 2020 | INR | 1,159 | 1,203.7 | 1,135 | 1,145.9 | 1,145.9 | -23.05 (-1.97%) | 773,668 |
| 23 Apr 2020 | INR | 1,135 | 1,199.65 | 1,135 | 1,168.95 | 1,168.95 | +37.4 (+3.31%) | 1,044,739 |
| 22 Apr 2020 | INR | 1,154 | 1,159.8 | 1,110 | 1,131.55 | 1,131.55 | -27.65 (-2.39%) | 731,281 |
