| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 31.5 | 31.95 | 30.85 | 31.75 | 31.75 | +1 (+3.25%) | 154,013 |
| 4 Jun 2020 | INR | 31.25 | 32.1 | 30.6 | 30.75 | 30.75 | -0.35 (-1.13%) | 82,915 |
| 3 Jun 2020 | INR | 31.8 | 32 | 31 | 31.1 | 31.1 | +0.05 (+0.16%) | 70,082 |
| 2 Jun 2020 | INR | 31.95 | 32.25 | 30.65 | 31.05 | 31.05 | -0.35 (-1.11%) | 126,220 |
| 1 Jun 2020 | INR | 29.4 | 32.65 | 29.2 | 31.4 | 31.4 | +2.65 (+9.22%) | 278,823 |
| 29 May 2020 | INR | 27.85 | 29.2 | 27.7 | 28.75 | 28.75 | +0.9 (+3.23%) | 73,644 |
| 28 May 2020 | INR | 27.15 | 28.5 | 27 | 27.85 | 27.85 | +1.25 (+4.70%) | 47,227 |
| 27 May 2020 | INR | 27 | 27.05 | 26.35 | 26.6 | 26.6 | -0.35 (-1.30%) | 21,960 |
| 26 May 2020 | INR | 26.9 | 27.1 | 26.7 | 26.95 | 26.95 | +0.3 (+1.13%) | 21,603 |
| 22 May 2020 | INR | 27.25 | 27.45 | 26.55 | 26.65 | 26.65 | -0.5 (-1.84%) | 32,707 |
| 21 May 2020 | INR | 27.9 | 27.9 | 26.95 | 27.15 | 27.15 | -0.3 (-1.09%) | 36,735 |
| 20 May 2020 | INR | 27.5 | 28.2 | 27.3 | 27.45 | 27.45 | -0.15 (-0.54%) | 12,166 |
| 19 May 2020 | INR | 28.2 | 28.75 | 27.5 | 27.6 | 27.6 | -0.15 (-0.54%) | 34,559 |
| 18 May 2020 | INR | 28.9 | 28.9 | 27.4 | 27.75 | 27.75 | -0.7 (-2.46%) | 35,651 |
| 15 May 2020 | INR | 28.55 | 29 | 28.25 | 28.45 | 28.45 | +0.1 (+0.35%) | 29,537 |
| 14 May 2020 | INR | 28.15 | 28.7 | 27.95 | 28.35 | 28.35 | +0.05 (+0.18%) | 37,681 |
| 13 May 2020 | INR | 28.5 | 29.5 | 28.1 | 28.3 | 28.3 | +0.5 (+1.80%) | 49,798 |
| 12 May 2020 | INR | 28.6 | 28.85 | 27.7 | 27.8 | 27.8 | -0.9 (-3.14%) | 53,664 |
| 11 May 2020 | INR | 30.3 | 30.35 | 28.5 | 28.7 | 28.7 | -1.05 (-3.53%) | 209,257 |
| 8 May 2020 | INR | 30.7 | 30.9 | 29.5 | 29.75 | 29.75 | -0.7 (-2.30%) | 33,849 |
| 7 May 2020 | INR | 31.5 | 31.5 | 30.3 | 30.45 | 30.45 | -0.5 (-1.62%) | 22,766 |
| 6 May 2020 | INR | 32.5 | 32.5 | 30.3 | 30.95 | 30.95 | -0.25 (-0.80%) | 75,917 |
| 5 May 2020 | INR | 32.2 | 32.5 | 31.05 | 31.2 | 31.2 | -0.05 (-0.16%) | 27,802 |
| 4 May 2020 | INR | 32.6 | 32.6 | 31.05 | 31.25 | 31.25 | -1.2 (-3.70%) | 29,085 |
| 30 Apr 2020 | INR | 32.1 | 33 | 32.1 | 32.45 | 32.45 | +0.35 (+1.09%) | 86,099 |
| 29 Apr 2020 | INR | 33.2 | 33.2 | 31.9 | 32.1 | 32.1 | -0.4 (-1.23%) | 38,377 |
| 28 Apr 2020 | INR | 33.5 | 33.7 | 32.05 | 32.5 | 32.5 | -0.3 (-0.91%) | 29,784 |
| 27 Apr 2020 | INR | 33.6 | 34.6 | 32.6 | 32.8 | 32.8 | +0.5 (+1.55%) | 47,554 |
| 24 Apr 2020 | INR | 32.8 | 32.9 | 31.95 | 32.3 | 32.3 | +0.2 (+0.62%) | 72,753 |
| 23 Apr 2020 | INR | 32.6 | 35.25 | 31.75 | 32.1 | 32.1 | +0.2 (+0.63%) | 123,263 |
