| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 152.55 | 168.7 | 151.15 | 153.7 | 153.7 | +2.85 (+1.89%) | 199,231 |
| 2 Jun 2020 | INR | 152.7 | 154.55 | 149.55 | 150.85 | 150.85 | +1.6 (+1.07%) | 157,955 |
| 1 Jun 2020 | INR | 151.9 | 153.8 | 148.25 | 149.25 | 149.25 | +2.1 (+1.43%) | 105,541 |
| 29 May 2020 | INR | 149 | 149.5 | 145.5 | 147.15 | 147.15 | +0.2 (+0.14%) | 41,111 |
| 28 May 2020 | INR | 147.05 | 151.35 | 145.05 | 146.95 | 146.95 | -2.7 (-1.80%) | 47,483 |
| 27 May 2020 | INR | 152.8 | 152.8 | 149 | 149.65 | 149.65 | +0.65 (+0.44%) | 16,711 |
| 26 May 2020 | INR | 149.1 | 151.8 | 148 | 149 | 149 | 0.0 (0.0%) | 20,428 |
| 22 May 2020 | INR | 154.5 | 154.5 | 147.25 | 149 | 149 | -3.05 (-2.01%) | 13,545 |
| 21 May 2020 | INR | 154.5 | 154.5 | 151.55 | 152.05 | 152.05 | +0.5 (+0.33%) | 12,224 |
| 20 May 2020 | INR | 151 | 152.9 | 146.85 | 151.55 | 151.55 | +3.75 (+2.54%) | 23,401 |
| 19 May 2020 | INR | 146 | 157.8 | 142.5 | 147.8 | 147.8 | +0.6 (+0.41%) | 62,256 |
| 18 May 2020 | INR | 155.95 | 155.95 | 146.25 | 147.2 | 147.2 | -4.95 (-3.25%) | 42,169 |
| 15 May 2020 | INR | 153.85 | 157.15 | 150.2 | 152.15 | 152.15 | -1.6 (-1.04%) | 28,185 |
| 14 May 2020 | INR | 156 | 158 | 153 | 153.75 | 153.75 | -2.1 (-1.35%) | 23,870 |
| 13 May 2020 | INR | 160 | 160 | 153.5 | 155.85 | 155.85 | +2.25 (+1.46%) | 56,075 |
| 12 May 2020 | INR | 155.9 | 155.9 | 150.5 | 153.6 | 153.6 | -0.9 (-0.58%) | 45,240 |
| 11 May 2020 | INR | 157 | 158.35 | 153.1 | 154.5 | 154.5 | -2.55 (-1.62%) | 62,519 |
| 8 May 2020 | INR | 162.95 | 162.95 | 155.6 | 157.05 | 157.05 | -2.35 (-1.47%) | 36,670 |
| 7 May 2020 | INR | 161.25 | 163.55 | 157 | 159.4 | 159.4 | -2.1 (-1.30%) | 41,745 |
| 6 May 2020 | INR | 160.85 | 162.4 | 157 | 161.5 | 161.5 | +2.85 (+1.80%) | 30,859 |
| 5 May 2020 | INR | 162.8 | 163.4 | 157.5 | 158.65 | 158.65 | -1.45 (-0.91%) | 32,605 |
| 4 May 2020 | INR | 163.85 | 163.85 | 155.3 | 160.1 | 160.1 | -3.95 (-2.41%) | 104,273 |
| 30 Apr 2020 | INR | 169.9 | 171.1 | 163.3 | 164.05 | 164.05 | -3.5 (-2.09%) | 117,327 |
| 29 Apr 2020 | INR | 170 | 172 | 165.3 | 167.55 | 167.55 | -1.35 (-0.80%) | 102,046 |
| 28 Apr 2020 | INR | 167.1 | 174.5 | 163.5 | 168.9 | 168.9 | +2.5 (+1.50%) | 92,258 |
| 27 Apr 2020 | INR | 167 | 169 | 164.1 | 166.4 | 166.4 | +2.5 (+1.53%) | 58,861 |
| 24 Apr 2020 | INR | 160.5 | 167 | 160.5 | 163.9 | 163.9 | -1.4 (-0.85%) | 51,255 |
| 23 Apr 2020 | INR | 166.6 | 168 | 163.65 | 165.3 | 165.3 | +1.8 (+1.10%) | 35,185 |
| 22 Apr 2020 | INR | 170 | 170.5 | 162.4 | 163.5 | 163.5 | -3.1 (-1.86%) | 53,982 |
| 21 Apr 2020 | INR | 168.25 | 170.45 | 162 | 166.6 | 166.6 | -2.1 (-1.24%) | 81,369 |
