| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 412.6 | 412.6 | 387 | 394 | 39.4 | +17.9 (+4.76%) | 1,020,770 |
| 3 Jun 2020 | INR | 363.5 | 388.7 | 356.7 | 376.1 | 37.61 | +22.7 (+6.42%) | 427,520 |
| 2 Jun 2020 | INR | 354.9 | 363 | 349.8 | 353.4 | 35.34 | +0.3 (+0.08%) | 191,010 |
| 1 Jun 2020 | INR | 349.5 | 363.5 | 349.5 | 353.1 | 35.31 | +8.5 (+2.47%) | 181,740 |
| 29 May 2020 | INR | 337.9 | 354 | 330 | 344.6 | 34.46 | +7.9 (+2.35%) | 279,690 |
| 28 May 2020 | INR | 331 | 347.9 | 330 | 336.7 | 33.67 | +4.5 (+1.35%) | 358,670 |
| 27 May 2020 | INR | 337.8 | 344.8 | 329.5 | 332.2 | 33.22 | -0.7 (-0.21%) | 87,600 |
| 26 May 2020 | INR | 354.9 | 354.9 | 317.3 | 332.9 | 33.29 | +3.7 (+1.12%) | 43,380 |
| 22 May 2020 | INR | 330 | 339.8 | 323 | 329.2 | 32.92 | -5.5 (-1.64%) | 54,140 |
| 21 May 2020 | INR | 335 | 342 | 316.4 | 334.7 | 33.47 | +8.9 (+2.73%) | 209,180 |
| 20 May 2020 | INR | 324.7 | 339 | 316 | 325.8 | 32.58 | +1.1 (+0.34%) | 330,670 |
| 19 May 2020 | INR | 341.5 | 350.3 | 320.3 | 324.7 | 32.47 | -17.9 (-5.22%) | 721,790 |
| 18 May 2020 | INR | 359.7 | 359.7 | 339.7 | 342.6 | 34.26 | -14.6 (-4.09%) | 18,340 |
| 15 May 2020 | INR | 360 | 367.9 | 350.2 | 357.2 | 35.72 | -0.5 (-0.14%) | 13,540 |
| 14 May 2020 | INR | 358.8 | 362.3 | 354.9 | 357.7 | 35.77 | -0.6 (-0.17%) | 13,590 |
| 13 May 2020 | INR | 371.4 | 371.4 | 351 | 358.3 | 35.83 | +1.2 (+0.34%) | 87,030 |
| 12 May 2020 | INR | 364.1 | 364.3 | 353 | 357.1 | 35.71 | -2.3 (-0.64%) | 5,990 |
| 11 May 2020 | INR | 377.8 | 377.8 | 357 | 359.4 | 35.94 | -7.3 (-1.99%) | 16,600 |
| 8 May 2020 | INR | 368 | 389 | 352.4 | 366.7 | 36.67 | +1.4 (+0.38%) | 36,540 |
| 7 May 2020 | INR | 385 | 385 | 361 | 365.3 | 36.53 | -10.1 (-2.69%) | 36,510 |
| 6 May 2020 | INR | 352.6 | 404 | 345.1 | 375.4 | 37.54 | -0.8 (-0.21%) | 17,100 |
| 5 May 2020 | INR | 389.4 | 391 | 370 | 376.2 | 37.62 | -12.6 (-3.24%) | 41,960 |
| 4 May 2020 | INR | 390 | 394.3 | 380.1 | 388.8 | 38.88 | -8.6 (-2.16%) | 17,040 |
| 30 Apr 2020 | INR | 412.9 | 412.9 | 395.1 | 397.4 | 39.74 | -0.7 (-0.18%) | 249,320 |
| 29 Apr 2020 | INR | 406.3 | 410 | 395 | 398.1 | 39.81 | +2.9 (+0.73%) | 38,200 |
| 28 Apr 2020 | INR | 410.3 | 410.3 | 390.3 | 395.2 | 39.52 | -3.6 (-0.90%) | 14,020 |
| 27 Apr 2020 | INR | 420 | 420 | 390.3 | 398.8 | 39.88 | -1.3 (-0.32%) | 26,910 |
| 24 Apr 2020 | INR | 404 | 425 | 395.3 | 400.1 | 40.01 | -9.8 (-2.39%) | 17,190 |
| 23 Apr 2020 | INR | 406 | 423.9 | 402.1 | 409.9 | 40.99 | +3.2 (+0.79%) | 25,790 |
| 22 Apr 2020 | INR | 408 | 428.3 | 400 | 406.7 | 40.67 | -1.6 (-0.39%) | 44,170 |
