| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 589 | 593.5 | 575.4 | 579.95 | 579.95 | -2.5 (-0.43%) | 155,219 |
| 4 Jun 2020 | INR | 555 | 584 | 555 | 582.45 | 582.45 | +29.55 (+5.34%) | 302,981 |
| 3 Jun 2020 | INR | 550.1 | 565.45 | 550.1 | 552.9 | 552.9 | +5.35 (+0.98%) | 117,706 |
| 2 Jun 2020 | INR | 547.9 | 548.5 | 538.6 | 547.55 | 547.55 | +4.55 (+0.84%) | 89,372 |
| 1 Jun 2020 | INR | 535 | 554.65 | 535 | 543 | 543 | +12.6 (+2.38%) | 122,758 |
| 29 May 2020 | INR | 531 | 535.6 | 525 | 530.4 | 530.4 | +0.5 (+0.09%) | 696,164 |
| 28 May 2020 | INR | 529.8 | 532.05 | 517.5 | 529.9 | 529.9 | +6.4 (+1.22%) | 757,062 |
| 27 May 2020 | INR | 522.9 | 525.85 | 512.1 | 523.5 | 523.5 | +3.5 (+0.67%) | 58,006 |
| 26 May 2020 | INR | 534 | 540.25 | 518.55 | 520 | 520 | -9.7 (-1.83%) | 84,378 |
| 22 May 2020 | INR | 515 | 530.65 | 515 | 529.7 | 529.7 | +9.8 (+1.88%) | 304,388 |
| 21 May 2020 | INR | 520 | 521.5 | 510.05 | 519.9 | 519.9 | +0.55 (+0.11%) | 68,385 |
| 20 May 2020 | INR | 515 | 524.75 | 511 | 519.35 | 519.35 | +6.7 (+1.31%) | 49,891 |
| 19 May 2020 | INR | 506 | 519.4 | 503.85 | 512.65 | 512.65 | +8.8 (+1.75%) | 66,762 |
| 18 May 2020 | INR | 512.9 | 514.85 | 501.5 | 503.85 | 503.85 | -6.55 (-1.28%) | 72,107 |
| 15 May 2020 | INR | 518.3 | 519.8 | 507.65 | 510.4 | 510.4 | -5.45 (-1.06%) | 63,785 |
| 14 May 2020 | INR | 536.2 | 536.2 | 514 | 515.85 | 515.85 | -28.55 (-5.24%) | 195,249 |
| 13 May 2020 | INR | 545 | 549.2 | 531.75 | 544.4 | 544.4 | +11.5 (+2.16%) | 63,637 |
| 12 May 2020 | INR | 522 | 539.45 | 522 | 532.9 | 532.9 | +2.7 (+0.51%) | 173,872 |
| 11 May 2020 | INR | 543 | 543.6 | 528.25 | 530.2 | 530.2 | -5.8 (-1.08%) | 57,465 |
| 8 May 2020 | INR | 525 | 538.05 | 519.35 | 536 | 536 | +19.95 (+3.87%) | 138,530 |
| 7 May 2020 | INR | 510 | 525.8 | 506.4 | 516.05 | 516.05 | +8.8 (+1.73%) | 239,784 |
| 6 May 2020 | INR | 505.2 | 509.2 | 490.1 | 507.25 | 507.25 | +7.5 (+1.50%) | 73,065 |
| 5 May 2020 | INR | 506 | 513.35 | 498.4 | 499.75 | 499.75 | -2.7 (-0.54%) | 110,400 |
| 4 May 2020 | INR | 516.8 | 517.65 | 498.1 | 502.45 | 502.45 | -43.65 (-7.99%) | 305,809 |
| 30 Apr 2020 | INR | 537.2 | 552.4 | 532.35 | 546.1 | 546.1 | +17.25 (+3.26%) | 213,587 |
| 29 Apr 2020 | INR | 528.7 | 536.9 | 522.35 | 528.85 | 528.85 | +8.45 (+1.62%) | 126,080 |
| 28 Apr 2020 | INR | 519.85 | 528.15 | 517.2 | 520.4 | 520.4 | +8.6 (+1.68%) | 126,660 |
| 27 Apr 2020 | INR | 510 | 519 | 506.4 | 511.8 | 511.8 | +8.25 (+1.64%) | 66,818 |
| 24 Apr 2020 | INR | 527 | 532.8 | 502 | 503.55 | 503.55 | -19.85 (-3.79%) | 161,131 |
| 23 Apr 2020 | INR | 523.95 | 527.5 | 509.2 | 523.4 | 523.4 | +4.8 (+0.93%) | 157,267 |
