| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 31.3 | 33.75 | 31.3 | 33.4 | 33.4 | +2.3 (+7.40%) | 3,362,040 |
| 4 Jun 2020 | INR | 30.75 | 31.5 | 30.15 | 31.1 | 31.1 | +0.15 (+0.48%) | 1,760,437 |
| 3 Jun 2020 | INR | 31.55 | 32 | 30.75 | 30.95 | 30.95 | -0.2 (-0.64%) | 1,603,299 |
| 2 Jun 2020 | INR | 30.8 | 31.35 | 30.1 | 31.15 | 31.15 | +0.65 (+2.13%) | 1,745,990 |
| 1 Jun 2020 | INR | 30.55 | 31.6 | 30.35 | 30.5 | 30.5 | +0.35 (+1.16%) | 1,491,772 |
| 29 May 2020 | INR | 28.55 | 30.45 | 28.55 | 30.15 | 30.15 | -0.05 (-0.17%) | 1,617,927 |
| 28 May 2020 | INR | 30 | 30.8 | 29.75 | 30.2 | 30.2 | +0.6 (+2.03%) | 1,461,936 |
| 27 May 2020 | INR | 28.95 | 29.9 | 28.8 | 29.6 | 29.6 | +1.3 (+4.59%) | 3,004,712 |
| 26 May 2020 | INR | 27.6 | 28.6 | 27.55 | 28.3 | 28.3 | +1 (+3.66%) | 1,419,178 |
| 22 May 2020 | INR | 27.95 | 28.2 | 27.1 | 27.3 | 27.3 | -0.75 (-2.67%) | 1,461,031 |
| 21 May 2020 | INR | 27.6 | 28.5 | 27.45 | 28.05 | 28.05 | +0.45 (+1.63%) | 1,682,734 |
| 20 May 2020 | INR | 27.1 | 27.9 | 26.55 | 27.6 | 27.6 | +0.6 (+2.22%) | 830,118 |
| 19 May 2020 | INR | 27.55 | 28.1 | 26.75 | 27 | 27 | -0.45 (-1.64%) | 1,554,248 |
| 18 May 2020 | INR | 29.65 | 29.65 | 27.2 | 27.45 | 27.45 | -1.9 (-6.47%) | 1,106,720 |
| 15 May 2020 | INR | 28.5 | 30.2 | 27.4 | 29.35 | 29.35 | +1.2 (+4.26%) | 2,543,305 |
| 14 May 2020 | INR | 28.3 | 28.6 | 27.8 | 28.15 | 28.15 | -0.65 (-2.26%) | 643,539 |
| 13 May 2020 | INR | 29.15 | 29.45 | 28.3 | 28.8 | 28.8 | +1.2 (+4.35%) | 1,068,542 |
| 12 May 2020 | INR | 27.7 | 28 | 27.25 | 27.6 | 27.6 | -0.85 (-2.99%) | 1,689,282 |
| 11 May 2020 | INR | 28.9 | 28.95 | 28.25 | 28.45 | 28.45 | +0.05 (+0.18%) | 443,873 |
| 8 May 2020 | INR | 29 | 29.2 | 28.25 | 28.4 | 28.4 | 0.0 (0.0%) | 449,944 |
| 7 May 2020 | INR | 28 | 28.95 | 27.9 | 28.4 | 28.4 | +0.05 (+0.18%) | 598,021 |
| 6 May 2020 | INR | 28.4 | 28.6 | 27.4 | 28.35 | 28.35 | -0.05 (-0.18%) | 583,215 |
| 5 May 2020 | INR | 29.6 | 29.7 | 28.2 | 28.4 | 28.4 | -0.45 (-1.56%) | 810,025 |
| 4 May 2020 | INR | 30 | 30 | 28.4 | 28.85 | 28.85 | -3.05 (-9.56%) | 1,245,076 |
| 30 Apr 2020 | INR | 30.6 | 32.25 | 30.6 | 31.9 | 31.9 | +1.7 (+5.63%) | 2,185,737 |
| 29 Apr 2020 | INR | 27.65 | 30.8 | 27.05 | 30.2 | 30.2 | +2.8 (+10.22%) | 2,440,364 |
| 28 Apr 2020 | INR | 26.45 | 27.6 | 26.3 | 27.4 | 27.4 | +0.9 (+3.40%) | 513,633 |
| 27 Apr 2020 | INR | 27 | 27.3 | 26.3 | 26.5 | 26.5 | -0.4 (-1.49%) | 469,545 |
| 24 Apr 2020 | INR | 26.3 | 27.35 | 25.8 | 26.9 | 26.9 | +0.25 (+0.94%) | 670,740 |
| 23 Apr 2020 | INR | 26.45 | 27.25 | 26.35 | 26.65 | 26.65 | +0.35 (+1.33%) | 676,865 |
