| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 304 | 323 | 299.25 | 310 | 310 | +10.7 (+3.58%) | 1,366,836 |
| 2 Jun 2020 | INR | 299 | 303.8 | 295.15 | 299.3 | 299.3 | +1.1 (+0.37%) | 550,001 |
| 1 Jun 2020 | INR | 305 | 308.7 | 295 | 298.2 | 298.2 | +4.55 (+1.55%) | 577,651 |
| 29 May 2020 | INR | 287.65 | 295.1 | 283.65 | 293.65 | 293.65 | +7.2 (+2.51%) | 200,211 |
| 28 May 2020 | INR | 277.6 | 291.85 | 277 | 286.45 | 286.45 | +8.85 (+3.19%) | 152,739 |
| 27 May 2020 | INR | 284.4 | 284.4 | 271.25 | 277.6 | 277.6 | -1.75 (-0.63%) | 310,237 |
| 26 May 2020 | INR | 284.7 | 285.5 | 277.1 | 279.35 | 279.35 | -1.8 (-0.64%) | 121,288 |
| 22 May 2020 | INR | 286 | 287.9 | 279.5 | 281.15 | 281.15 | -4.2 (-1.47%) | 91,339 |
| 21 May 2020 | INR | 300 | 304.55 | 281.85 | 285.35 | 285.35 | -4.25 (-1.47%) | 288,750 |
| 20 May 2020 | INR | 287.45 | 295.7 | 287.45 | 289.6 | 289.6 | +2.15 (+0.75%) | 42,779 |
| 19 May 2020 | INR | 294.9 | 294.9 | 283 | 287.45 | 287.45 | -2.15 (-0.74%) | 43,209 |
| 18 May 2020 | INR | 285.05 | 295 | 271.35 | 289.6 | 289.6 | +1.5 (+0.52%) | 308,712 |
| 15 May 2020 | INR | 299 | 302.35 | 284 | 288.1 | 288.1 | -10.65 (-3.56%) | 125,358 |
| 14 May 2020 | INR | 299 | 302 | 292.15 | 298.75 | 298.75 | -3.05 (-1.01%) | 129,022 |
| 13 May 2020 | INR | 299.95 | 313.15 | 295 | 301.8 | 301.8 | +11.05 (+3.80%) | 402,876 |
| 12 May 2020 | INR | 289.9 | 292.5 | 284 | 290.75 | 290.75 | +3.95 (+1.38%) | 61,375 |
| 11 May 2020 | INR | 292 | 292.4 | 284.1 | 286.8 | 286.8 | -1.45 (-0.50%) | 103,952 |
| 8 May 2020 | INR | 290 | 293.8 | 285 | 288.25 | 288.25 | +2.2 (+0.77%) | 71,985 |
| 7 May 2020 | INR | 286.6 | 298.4 | 285 | 286.05 | 286.05 | -6.2 (-2.12%) | 82,244 |
| 6 May 2020 | INR | 291.95 | 298.4 | 284.3 | 292.25 | 292.25 | +8.35 (+2.94%) | 377,732 |
| 5 May 2020 | INR | 291 | 294.1 | 282 | 283.9 | 283.9 | -2.95 (-1.03%) | 140,691 |
| 4 May 2020 | INR | 307.9 | 307.9 | 285 | 286.85 | 286.85 | -25.55 (-8.18%) | 189,557 |
| 30 Apr 2020 | INR | 299.9 | 324 | 295.45 | 312.4 | 312.4 | +15.8 (+5.33%) | 1,026,461 |
| 29 Apr 2020 | INR | 294.8 | 301 | 288.2 | 296.6 | 296.6 | +5.05 (+1.73%) | 90,134 |
| 28 Apr 2020 | INR | 295.5 | 295.5 | 285.85 | 291.55 | 291.55 | +0.5 (+0.17%) | 39,297 |
| 27 Apr 2020 | INR | 294.9 | 299.15 | 286.5 | 291.05 | 291.05 | +5.75 (+2.02%) | 271,665 |
| 24 Apr 2020 | INR | 295.9 | 297.65 | 283 | 285.3 | 285.3 | -14.4 (-4.80%) | 124,834 |
| 23 Apr 2020 | INR | 296.95 | 304.8 | 293 | 299.7 | 299.7 | +7.25 (+2.48%) | 463,688 |
| 22 Apr 2020 | INR | 297.05 | 301.15 | 289.3 | 292.45 | 292.45 | -10.15 (-3.35%) | 182,905 |
| 21 Apr 2020 | INR | 312 | 312 | 296.5 | 302.6 | 302.6 | -13.4 (-4.24%) | 79,723 |
