| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 390.4 | 394.6 | 386 | 388.85 | 388.85 | -0.85 (-0.22%) | 59,204 |
| 3 Jun 2020 | INR | 395.9 | 401.5 | 388 | 389.7 | 389.7 | -2.8 (-0.71%) | 101,627 |
| 2 Jun 2020 | INR | 391.45 | 397.7 | 387.95 | 392.5 | 392.5 | +3.75 (+0.96%) | 96,462 |
| 1 Jun 2020 | INR | 395 | 399 | 385.6 | 388.75 | 388.75 | -0.3 (-0.08%) | 117,871 |
| 29 May 2020 | INR | 391 | 395.45 | 385.4 | 389.05 | 389.05 | -6.55 (-1.66%) | 138,184 |
| 28 May 2020 | INR | 395.95 | 407.8 | 391.3 | 395.6 | 395.6 | +11.3 (+2.94%) | 879,174 |
| 27 May 2020 | INR | 361 | 392.2 | 356 | 384.3 | 384.3 | +24.6 (+6.84%) | 436,827 |
| 26 May 2020 | INR | 367.25 | 367.25 | 357.2 | 359.7 | 359.7 | -5 (-1.37%) | 55,767 |
| 22 May 2020 | INR | 364.5 | 373.5 | 360 | 364.7 | 364.7 | +0.7 (+0.19%) | 115,337 |
| 21 May 2020 | INR | 361 | 368.7 | 360 | 364 | 364 | +3 (+0.83%) | 70,364 |
| 20 May 2020 | INR | 358.9 | 365 | 358 | 361 | 361 | +3.75 (+1.05%) | 65,977 |
| 19 May 2020 | INR | 374 | 374 | 354 | 357.25 | 357.25 | -12.4 (-3.35%) | 103,203 |
| 18 May 2020 | INR | 389.8 | 389.8 | 367.1 | 369.65 | 369.65 | +4.9 (+1.34%) | 473,942 |
| 15 May 2020 | INR | 362.9 | 368 | 354 | 364.75 | 364.75 | +4.35 (+1.21%) | 122,411 |
| 14 May 2020 | INR | 364 | 365.5 | 360 | 360.4 | 360.4 | -8.2 (-2.22%) | 83,754 |
| 13 May 2020 | INR | 380 | 384 | 367.6 | 368.6 | 368.6 | +2.15 (+0.59%) | 123,343 |
| 12 May 2020 | INR | 369.95 | 375 | 360 | 366.45 | 366.45 | -4.75 (-1.28%) | 102,070 |
| 11 May 2020 | INR | 376.5 | 379.9 | 366 | 371.2 | 371.2 | -1.3 (-0.35%) | 90,919 |
| 8 May 2020 | INR | 380 | 389 | 370 | 372.5 | 372.5 | -3.85 (-1.02%) | 150,805 |
| 7 May 2020 | INR | 380 | 384.75 | 375 | 376.35 | 376.35 | -7.35 (-1.92%) | 111,607 |
| 6 May 2020 | INR | 388 | 395 | 382.5 | 383.7 | 383.7 | +1.55 (+0.41%) | 134,992 |
| 5 May 2020 | INR | 406 | 409.7 | 380 | 382.15 | 382.15 | -20.3 (-5.04%) | 211,410 |
| 4 May 2020 | INR | 404.75 | 413 | 395.5 | 402.45 | 402.45 | -7.8 (-1.90%) | 167,299 |
| 30 Apr 2020 | INR | 421.3 | 424.8 | 409.2 | 410.25 | 410.25 | -6.6 (-1.58%) | 207,978 |
| 29 Apr 2020 | INR | 422.8 | 427.8 | 415.5 | 416.85 | 416.85 | -3.1 (-0.74%) | 185,246 |
| 28 Apr 2020 | INR | 426.2 | 429.9 | 418 | 419.95 | 419.95 | +6.2 (+1.50%) | 232,950 |
| 27 Apr 2020 | INR | 411 | 425 | 408.35 | 413.75 | 413.75 | +6.05 (+1.48%) | 215,508 |
| 24 Apr 2020 | INR | 416.85 | 420 | 406.1 | 407.7 | 407.7 | -12.4 (-2.95%) | 109,470 |
| 23 Apr 2020 | INR | 426 | 439 | 418 | 420.1 | 420.1 | +10.2 (+2.49%) | 420,244 |
| 22 Apr 2020 | INR | 407 | 413.9 | 401.95 | 409.9 | 409.9 | +4 (+0.99%) | 120,202 |
