| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 270 | 276 | 258.6 | 268.75 | 268.75 | -3.65 (-1.34%) | 353,166 |
| 3 Jun 2020 | INR | 271.3 | 279.9 | 270.1 | 272.4 | 272.4 | +2.6 (+0.96%) | 466,984 |
| 2 Jun 2020 | INR | 261.55 | 272 | 260.15 | 269.8 | 269.8 | +9.8 (+3.77%) | 584,132 |
| 1 Jun 2020 | INR | 261 | 267.9 | 255.3 | 260 | 260 | +0.05 (+0.02%) | 371,822 |
| 29 May 2020 | INR | 247 | 262.75 | 245 | 259.95 | 259.95 | +13.7 (+5.56%) | 888,724 |
| 28 May 2020 | INR | 247.95 | 248.9 | 242.15 | 246.25 | 246.25 | +0.45 (+0.18%) | 267,676 |
| 27 May 2020 | INR | 239.45 | 250 | 237.2 | 245.8 | 245.8 | +9.6 (+4.06%) | 1,328,007 |
| 26 May 2020 | INR | 225 | 241 | 225 | 236.2 | 236.2 | +14.65 (+6.61%) | 599,357 |
| 22 May 2020 | INR | 222.95 | 226 | 219 | 221.55 | 221.55 | -1.4 (-0.63%) | 120,960 |
| 21 May 2020 | INR | 223 | 227.45 | 222 | 222.95 | 222.95 | -0.25 (-0.11%) | 36,269 |
| 20 May 2020 | INR | 221.5 | 226.85 | 220 | 223.2 | 223.2 | +0.7 (+0.31%) | 93,708 |
| 19 May 2020 | INR | 228 | 228.95 | 221.4 | 222.5 | 222.5 | -5.35 (-2.35%) | 110,974 |
| 18 May 2020 | INR | 233.85 | 233.85 | 223.25 | 227.85 | 227.85 | -3.7 (-1.60%) | 179,445 |
| 15 May 2020 | INR | 239 | 240.65 | 230 | 231.55 | 231.55 | -6.65 (-2.79%) | 133,943 |
| 14 May 2020 | INR | 227.1 | 241.7 | 226.8 | 238.2 | 238.2 | +6.85 (+2.96%) | 327,433 |
| 13 May 2020 | INR | 235 | 235 | 227.2 | 231.35 | 231.35 | +4.1 (+1.80%) | 175,776 |
| 12 May 2020 | INR | 226.7 | 229.35 | 221 | 227.25 | 227.25 | -1.95 (-0.85%) | 111,903 |
| 11 May 2020 | INR | 232.7 | 233.9 | 227 | 229.2 | 229.2 | -0.3 (-0.13%) | 166,538 |
| 8 May 2020 | INR | 224.8 | 236.9 | 221.2 | 229.5 | 229.5 | +8.6 (+3.89%) | 715,704 |
| 7 May 2020 | INR | 223.4 | 224.65 | 220 | 220.9 | 220.9 | -0.4 (-0.18%) | 85,737 |
| 6 May 2020 | INR | 223.6 | 226.3 | 220 | 221.3 | 221.3 | +0.25 (+0.11%) | 123,333 |
| 5 May 2020 | INR | 229 | 231.9 | 220 | 221.05 | 221.05 | -4.65 (-2.06%) | 188,799 |
| 4 May 2020 | INR | 233 | 237.4 | 223.65 | 225.7 | 225.7 | -17.45 (-7.18%) | 227,130 |
| 30 Apr 2020 | INR | 247 | 247.5 | 238 | 243.15 | 243.15 | +0.15 (+0.06%) | 444,531 |
| 29 Apr 2020 | INR | 239.7 | 248 | 237 | 243 | 243 | +8.45 (+3.60%) | 723,475 |
| 28 Apr 2020 | INR | 228.95 | 241.7 | 224.1 | 234.55 | 234.55 | +11.35 (+5.09%) | 770,193 |
| 27 Apr 2020 | INR | 220 | 226.95 | 219.05 | 223.2 | 223.2 | +7.55 (+3.50%) | 163,172 |
| 24 Apr 2020 | INR | 223.55 | 223.55 | 211.05 | 215.65 | 215.65 | -8.75 (-3.90%) | 124,698 |
| 23 Apr 2020 | INR | 231.6 | 231.6 | 223 | 224.4 | 224.4 | -3.2 (-1.41%) | 374,473 |
| 22 Apr 2020 | INR | 215.2 | 229.8 | 210 | 227.6 | 227.6 | +12.4 (+5.76%) | 358,737 |
