| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 3,651.25 | 3,844.5 | 3,622.3 | 3,798.05 | 759.61 | +146.8 (+4.02%) | 2,949,975 |
| 3 Jun 2020 | INR | 3,700 | 3,738.8 | 3,605.65 | 3,651.25 | 730.25 | -28.55 (-0.78%) | 1,005,325 |
| 2 Jun 2020 | INR | 3,707.7 | 3,758.8 | 3,650 | 3,679.8 | 735.96 | -27.35 (-0.74%) | 736,740 |
| 1 Jun 2020 | INR | 3,520 | 3,734.3 | 3,511.8 | 3,707.15 | 741.43 | +220 (+6.31%) | 1,568,805 |
| 29 May 2020 | INR | 3,395 | 3,544 | 3,375 | 3,487.15 | 697.43 | +77.75 (+2.28%) | 1,385,510 |
| 28 May 2020 | INR | 3,425.2 | 3,460 | 3,370 | 3,409.4 | 681.88 | -16.8 (-0.49%) | 670,380 |
| 27 May 2020 | INR | 3,460 | 3,460 | 3,401.05 | 3,426.2 | 685.24 | -26.25 (-0.76%) | 501,520 |
| 26 May 2020 | INR | 3,400 | 3,481.2 | 3,368 | 3,452.45 | 690.49 | +72.5 (+2.15%) | 750,120 |
| 22 May 2020 | INR | 3,360 | 3,430 | 3,324 | 3,379.95 | 675.99 | +9.5 (+0.28%) | 797,125 |
| 21 May 2020 | INR | 3,385 | 3,455.95 | 3,345.5 | 3,370.45 | 674.09 | -9.5 (-0.28%) | 816,475 |
| 20 May 2020 | INR | 3,335 | 3,409.2 | 3,325.55 | 3,379.95 | 675.99 | +54.6 (+1.64%) | 963,010 |
| 19 May 2020 | INR | 3,450.1 | 3,500 | 3,306 | 3,325.35 | 665.07 | -97.85 (-2.86%) | 1,338,180 |
| 18 May 2020 | INR | 3,590 | 3,590 | 3,397 | 3,423.2 | 684.64 | -172.85 (-4.81%) | 794,370 |
| 15 May 2020 | INR | 3,666 | 3,688.5 | 3,558.25 | 3,596.05 | 719.21 | -55.55 (-1.52%) | 989,120 |
| 14 May 2020 | INR | 3,587 | 3,670 | 3,555.2 | 3,651.6 | 730.32 | +45.8 (+1.27%) | 949,995 |
| 13 May 2020 | INR | 3,640 | 3,719.9 | 3,593.35 | 3,605.8 | 721.16 | +68.45 (+1.94%) | 1,428,245 |
| 12 May 2020 | INR | 3,566.9 | 3,588.3 | 3,471 | 3,537.35 | 707.47 | -39.5 (-1.10%) | 1,335,150 |
| 11 May 2020 | INR | 3,632.6 | 3,655 | 3,555.5 | 3,576.85 | 715.37 | -18.25 (-0.51%) | 902,500 |
| 8 May 2020 | INR | 3,660 | 3,660 | 3,582.05 | 3,595.1 | 719.02 | +1.65 (+0.05%) | 564,800 |
| 7 May 2020 | INR | 3,650.05 | 3,689 | 3,543.1 | 3,593.45 | 718.69 | -61.6 (-1.69%) | 2,080,750 |
| 6 May 2020 | INR | 3,701 | 3,727.75 | 3,634.65 | 3,655.05 | 731.01 | +5.15 (+0.14%) | 1,094,360 |
| 5 May 2020 | INR | 3,658 | 3,729 | 3,625.6 | 3,649.9 | 729.98 | +9.35 (+0.26%) | 1,349,130 |
| 4 May 2020 | INR | 3,650 | 3,691.7 | 3,580.8 | 3,640.55 | 728.11 | -78.2 (-2.10%) | 1,148,790 |
| 30 Apr 2020 | INR | 3,686.75 | 3,772 | 3,686.75 | 3,718.75 | 743.75 | +53.15 (+1.45%) | 1,036,910 |
| 29 Apr 2020 | INR | 3,682 | 3,739 | 3,615.1 | 3,665.6 | 733.12 | -19.3 (-0.52%) | 1,284,485 |
| 28 Apr 2020 | INR | 3,645 | 3,760 | 3,599 | 3,684.9 | 736.98 | +95.3 (+2.65%) | 3,191,485 |
| 27 Apr 2020 | INR | 3,557 | 3,642.8 | 3,522 | 3,589.6 | 717.92 | +101.55 (+2.91%) | 1,480,985 |
| 24 Apr 2020 | INR | 3,602 | 3,660.8 | 3,470 | 3,488.05 | 697.61 | -154.9 (-4.25%) | 1,369,535 |
| 23 Apr 2020 | INR | 3,470.8 | 3,696.15 | 3,460 | 3,642.95 | 728.59 | +200.15 (+5.81%) | 2,578,195 |
| 22 Apr 2020 | INR | 3,300 | 3,464.85 | 3,285.35 | 3,442.8 | 688.56 | +136.15 (+4.12%) | 1,245,330 |
