| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 37.15 | 38.45 | 36.4 | 36.7 | 36.7 | -0.15 (-0.41%) | 527,219 |
| 4 Jun 2020 | INR | 36.9 | 38.5 | 34.5 | 36.85 | 36.85 | +0.7 (+1.94%) | 1,310,365 |
| 3 Jun 2020 | INR | 38.8 | 39.8 | 33.25 | 36.15 | 36.15 | -0.05 (-0.14%) | 1,994,953 |
| 2 Jun 2020 | INR | 32.6 | 36.2 | 31.4 | 36.2 | 36.2 | +6 (+19.87%) | 2,946,289 |
| 1 Jun 2020 | INR | 27.7 | 30.2 | 26.8 | 30.2 | 30.2 | +5 (+19.84%) | 2,059,882 |
| 29 May 2020 | INR | 23.15 | 26.25 | 22.7 | 25.2 | 25.2 | +2 (+8.62%) | 2,568,646 |
| 28 May 2020 | INR | 23.45 | 23.65 | 22.8 | 23.2 | 23.2 | 0.0 (0.0%) | 462,053 |
| 27 May 2020 | INR | 23.2 | 23.45 | 22.7 | 23.2 | 23.2 | -0.05 (-0.22%) | 885,118 |
| 26 May 2020 | INR | 22.65 | 23.75 | 22.65 | 23.25 | 23.25 | +0.25 (+1.09%) | 1,745,386 |
| 22 May 2020 | INR | 23.3 | 23.75 | 22.6 | 23 | 23 | -0.15 (-0.65%) | 2,615,376 |
| 21 May 2020 | INR | 21.5 | 24.1 | 21.5 | 23.15 | 23.15 | +1.15 (+5.23%) | 1,676,840 |
| 20 May 2020 | INR | 22.8 | 22.8 | 21.75 | 22 | 22 | -0.35 (-1.57%) | 1,765,111 |
| 19 May 2020 | INR | 23 | 23.2 | 22.25 | 22.35 | 22.35 | -0.55 (-2.40%) | 661,565 |
| 18 May 2020 | INR | 24.15 | 24.35 | 22.35 | 22.9 | 22.9 | -1.25 (-5.18%) | 2,584,615 |
| 15 May 2020 | INR | 25.2 | 25.2 | 23.35 | 24.15 | 24.15 | -0.3 (-1.23%) | 3,892,015 |
| 14 May 2020 | INR | 24.9 | 26.2 | 24.25 | 24.45 | 24.45 | +0.45 (+1.88%) | 1,742,974 |
| 13 May 2020 | INR | 21.05 | 24 | 20.45 | 24 | 24 | +4 (+20%) | 1,876,714 |
| 12 May 2020 | INR | 21.65 | 21.65 | 19.9 | 20 | 20 | -0.95 (-4.53%) | 540,638 |
| 11 May 2020 | INR | 22.4 | 22.4 | 20.7 | 20.95 | 20.95 | -0.8 (-3.68%) | 751,411 |
| 8 May 2020 | INR | 22.35 | 22.85 | 21.55 | 21.75 | 21.75 | -0.6 (-2.68%) | 1,621,010 |
| 7 May 2020 | INR | 22.45 | 22.8 | 21.65 | 22.35 | 22.35 | +0.4 (+1.82%) | 267,395 |
| 6 May 2020 | INR | 22.95 | 22.95 | 21.7 | 21.95 | 21.95 | -0.7 (-3.09%) | 175,727 |
| 5 May 2020 | INR | 23.6 | 23.75 | 22.55 | 22.65 | 22.65 | -0.7 (-3.00%) | 384,008 |
| 4 May 2020 | INR | 23.75 | 23.8 | 23.1 | 23.35 | 23.35 | -0.85 (-3.51%) | 228,680 |
| 30 Apr 2020 | INR | 24.3 | 25.6 | 24.05 | 24.2 | 24.2 | +0.3 (+1.26%) | 1,920,780 |
| 29 Apr 2020 | INR | 24 | 24.35 | 23.75 | 23.9 | 23.9 | -0.05 (-0.21%) | 833,996 |
| 28 Apr 2020 | INR | 24.4 | 24.4 | 23.6 | 23.95 | 23.95 | +0.15 (+0.63%) | 945,634 |
| 27 Apr 2020 | INR | 24.9 | 24.9 | 23.7 | 23.8 | 23.8 | -0.2 (-0.83%) | 2,609,997 |
| 24 Apr 2020 | INR | 25.6 | 25.6 | 23.85 | 24 | 24 | -1.6 (-6.25%) | 2,629,169 |
| 23 Apr 2020 | INR | 25.25 | 26.35 | 25 | 25.6 | 25.6 | +0.6 (+2.40%) | 3,300,768 |
