| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 428.95 | 433.8 | 417 | 419.1 | 419.1 | -5.6 (-1.32%) | 7,203,375 |
| 2 Jun 2020 | INR | 420.1 | 428.95 | 414.7 | 424.7 | 424.7 | +5.4 (+1.29%) | 6,847,511 |
| 1 Jun 2020 | INR | 411 | 423 | 410.75 | 419.3 | 419.3 | +13.45 (+3.31%) | 7,782,162 |
| 29 May 2020 | INR | 392.55 | 419.75 | 388.4 | 405.85 | 405.85 | +14.75 (+3.77%) | 22,299,690 |
| 28 May 2020 | INR | 394.2 | 398.9 | 388.2 | 391.1 | 391.1 | +3.3 (+0.85%) | 9,297,617 |
| 27 May 2020 | INR | 370.5 | 390 | 367.05 | 387.8 | 387.8 | +20.75 (+5.65%) | 15,176,090 |
| 26 May 2020 | INR | 376.95 | 386.45 | 365.65 | 367.05 | 367.05 | -4.1 (-1.10%) | 14,906,268 |
| 22 May 2020 | INR | 366.75 | 373.9 | 362.7 | 371.15 | 371.15 | +4.35 (+1.19%) | 8,545,206 |
| 21 May 2020 | INR | 359.65 | 370 | 356.35 | 366.8 | 366.8 | +10.25 (+2.87%) | 10,088,405 |
| 20 May 2020 | INR | 339.05 | 358.6 | 336 | 356.55 | 356.55 | +16.9 (+4.98%) | 16,718,256 |
| 19 May 2020 | INR | 380.65 | 380.65 | 338.25 | 339.65 | 339.65 | -36.15 (-9.62%) | 18,772,182 |
| 18 May 2020 | INR | 381.4 | 384.7 | 365.4 | 375.8 | 375.8 | -3.1 (-0.82%) | 5,496,838 |
| 15 May 2020 | INR | 393.7 | 393.7 | 377.45 | 378.9 | 378.9 | -12.95 (-3.30%) | 3,690,162 |
| 14 May 2020 | INR | 386.5 | 396 | 376.1 | 391.85 | 391.85 | +2.2 (+0.56%) | 7,302,564 |
| 13 May 2020 | INR | 398.2 | 398.8 | 380.6 | 389.65 | 389.65 | +15.1 (+4.03%) | 7,474,549 |
| 12 May 2020 | INR | 368.5 | 382.45 | 363.9 | 374.55 | 374.55 | +6.45 (+1.75%) | 9,371,378 |
| 11 May 2020 | INR | 367 | 378.6 | 366.5 | 368.1 | 368.1 | +3.5 (+0.96%) | 3,903,903 |
| 8 May 2020 | INR | 373.45 | 375.8 | 363 | 364.6 | 364.6 | -3.8 (-1.03%) | 3,281,665 |
| 7 May 2020 | INR | 378 | 383.9 | 366.3 | 368.4 | 368.4 | -10.6 (-2.80%) | 4,313,383 |
| 6 May 2020 | INR | 392.95 | 392.95 | 373 | 379 | 379 | -8.05 (-2.08%) | 7,610,739 |
| 5 May 2020 | INR | 395 | 408 | 385 | 387.05 | 387.05 | +1.65 (+0.43%) | 11,636,689 |
| 4 May 2020 | INR | 394.85 | 419.5 | 381.35 | 385.4 | 385.4 | -34.65 (-8.25%) | 10,395,293 |
| 30 Apr 2020 | INR | 367.25 | 429.35 | 364.05 | 420.05 | 420.05 | +59.45 (+16.49%) | 18,223,977 |
| 29 Apr 2020 | INR | 363.95 | 364.4 | 354.35 | 360.6 | 360.6 | +0.1 (+0.03%) | 2,823,791 |
| 28 Apr 2020 | INR | 361.95 | 369.95 | 357.05 | 360.5 | 360.5 | +11.15 (+3.19%) | 7,805,452 |
| 27 Apr 2020 | INR | 343.4 | 355.7 | 340.5 | 349.35 | 349.35 | +13.5 (+4.02%) | 4,557,197 |
| 24 Apr 2020 | INR | 345 | 347.6 | 334.2 | 335.85 | 335.85 | -13.05 (-3.74%) | 2,736,041 |
| 23 Apr 2020 | INR | 359.9 | 366.4 | 345.7 | 348.9 | 348.9 | -4.75 (-1.34%) | 5,687,657 |
| 22 Apr 2020 | INR | 345 | 359 | 336.2 | 353.65 | 353.65 | +7.7 (+2.23%) | 4,105,520 |
| 21 Apr 2020 | INR | 348.7 | 352.9 | 343.05 | 345.95 | 345.95 | -8.8 (-2.48%) | 2,817,261 |
