| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2020 | INR | 550 | 552.75 | 532.1 | 540.1 | 540.1 | -7.8 (-1.42%) | 27,289 |
| 8 Jun 2020 | INR | 560.15 | 573.15 | 536.5 | 547.9 | 547.9 | -7.25 (-1.31%) | 41,165 |
| 5 Jun 2020 | INR | 550.05 | 566.4 | 534.4 | 555.15 | 555.15 | +6.55 (+1.19%) | 51,113 |
| 4 Jun 2020 | INR | 522.1 | 553.7 | 521 | 548.6 | 548.6 | +27.95 (+5.37%) | 51,263 |
| 3 Jun 2020 | INR | 516.8 | 528.9 | 516.35 | 520.65 | 520.65 | +5.3 (+1.03%) | 25,927 |
| 2 Jun 2020 | INR | 533.35 | 534 | 513.15 | 515.35 | 515.35 | -18 (-3.37%) | 30,988 |
| 1 Jun 2020 | INR | 540 | 548.9 | 525.25 | 533.35 | 533.35 | +16.4 (+3.17%) | 95,317 |
| 29 May 2020 | INR | 495 | 524 | 486.1 | 516.95 | 516.95 | +44.55 (+9.43%) | 168,678 |
| 28 May 2020 | INR | 480 | 480 | 469.55 | 472.4 | 472.4 | +3.1 (+0.66%) | 8,238 |
| 27 May 2020 | INR | 476 | 480 | 468 | 469.3 | 469.3 | -8 (-1.68%) | 11,208 |
| 26 May 2020 | INR | 470.95 | 491 | 468 | 477.3 | 477.3 | +7.05 (+1.50%) | 29,397 |
| 22 May 2020 | INR | 474.05 | 479.35 | 469 | 470.25 | 470.25 | -3.85 (-0.81%) | 9,116 |
| 21 May 2020 | INR | 462 | 485 | 462 | 474.1 | 474.1 | +11.8 (+2.55%) | 20,195 |
| 20 May 2020 | INR | 462.55 | 470.05 | 460 | 462.3 | 462.3 | -1.7 (-0.37%) | 8,035 |
| 19 May 2020 | INR | 467 | 476.5 | 459.2 | 464 | 464 | -2.85 (-0.61%) | 22,459 |
| 18 May 2020 | INR | 473.7 | 476 | 450 | 466.85 | 466.85 | -7.65 (-1.61%) | 36,321 |
| 15 May 2020 | INR | 470.9 | 477.6 | 464 | 474.5 | 474.5 | +9.3 (+2.00%) | 29,407 |
| 14 May 2020 | INR | 467 | 470 | 456.35 | 465.2 | 465.2 | +0.05 (+0.01%) | 18,014 |
| 13 May 2020 | INR | 490.8 | 490.8 | 457.25 | 465.15 | 465.15 | -3.35 (-0.72%) | 32,734 |
| 12 May 2020 | INR | 477.3 | 477.3 | 450.05 | 468.5 | 468.5 | -8.8 (-1.84%) | 40,172 |
| 11 May 2020 | INR | 476.2 | 493 | 466.55 | 477.3 | 477.3 | +8.15 (+1.74%) | 73,629 |
| 8 May 2020 | INR | 490 | 498 | 461 | 469.15 | 469.15 | -33.25 (-6.62%) | 226,225 |
| 7 May 2020 | INR | 580 | 595 | 485.55 | 502.4 | 502.4 | -68.5 (-12.00%) | 467,319 |
| 6 May 2020 | INR | 556 | 577.95 | 546 | 570.9 | 570.9 | +19.55 (+3.55%) | 72,122 |
| 5 May 2020 | INR | 562 | 585 | 545 | 551.35 | 551.35 | +2.75 (+0.50%) | 71,321 |
| 4 May 2020 | INR | 575 | 588.7 | 535.2 | 548.6 | 548.6 | -37.7 (-6.43%) | 111,028 |
| 30 Apr 2020 | INR | 633.9 | 633.9 | 584.15 | 586.3 | 586.3 | -29.9 (-4.85%) | 74,779 |
| 29 Apr 2020 | INR | 582.5 | 637.95 | 576.05 | 616.2 | 616.2 | +33.7 (+5.79%) | 169,854 |
| 28 Apr 2020 | INR | 596.9 | 599 | 579 | 582.5 | 582.5 | -5.75 (-0.98%) | 26,541 |
| 27 Apr 2020 | INR | 590 | 604 | 581.2 | 588.25 | 588.25 | +9.6 (+1.66%) | 38,767 |
