| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 46.6 | 47.65 | 46.5 | 46.85 | 46.85 | +2.05 (+4.58%) | 214,541 |
| 4 Jun 2020 | INR | 45.8 | 45.95 | 44.6 | 44.8 | 44.8 | +0.25 (+0.56%) | 106,018 |
| 3 Jun 2020 | INR | 44.95 | 45.75 | 44.3 | 44.55 | 44.55 | +0.1 (+0.22%) | 112,027 |
| 2 Jun 2020 | INR | 44.3 | 45.4 | 43.65 | 44.45 | 44.45 | +0.35 (+0.79%) | 94,512 |
| 1 Jun 2020 | INR | 44.55 | 45.15 | 44 | 44.1 | 44.1 | +0.05 (+0.11%) | 87,825 |
| 29 May 2020 | INR | 46.05 | 46.6 | 43.5 | 44.05 | 44.05 | -2.4 (-5.17%) | 109,188 |
| 28 May 2020 | INR | 47.75 | 47.8 | 46.25 | 46.45 | 46.45 | -0.75 (-1.59%) | 39,170 |
| 27 May 2020 | INR | 45.15 | 47.85 | 44.75 | 47.2 | 47.2 | +1.65 (+3.62%) | 113,793 |
| 26 May 2020 | INR | 47.1 | 47.1 | 45.1 | 45.55 | 45.55 | -1.5 (-3.19%) | 40,774 |
| 22 May 2020 | INR | 48.4 | 48.7 | 46.5 | 47.05 | 47.05 | +0.85 (+1.84%) | 135,264 |
| 21 May 2020 | INR | 44 | 46.75 | 44 | 46.2 | 46.2 | +2.45 (+5.60%) | 63,415 |
| 20 May 2020 | INR | 44.1 | 44.9 | 43.3 | 43.75 | 43.75 | +0.1 (+0.23%) | 29,360 |
| 19 May 2020 | INR | 45 | 45 | 43.4 | 43.65 | 43.65 | -0.3 (-0.68%) | 31,138 |
| 18 May 2020 | INR | 47 | 47 | 43.75 | 43.95 | 43.95 | -1.65 (-3.62%) | 50,555 |
| 15 May 2020 | INR | 48.9 | 48.9 | 45.25 | 45.6 | 45.6 | -2 (-4.20%) | 50,193 |
| 14 May 2020 | INR | 50.35 | 50.4 | 47.15 | 47.6 | 47.6 | -1.05 (-2.16%) | 117,714 |
| 13 May 2020 | INR | 45.95 | 48.65 | 45.95 | 48.65 | 48.65 | +4.4 (+9.94%) | 169,236 |
| 12 May 2020 | INR | 46.4 | 46.4 | 43.25 | 44.25 | 44.25 | -1.1 (-2.43%) | 38,872 |
| 11 May 2020 | INR | 46.3 | 46.7 | 45.2 | 45.35 | 45.35 | -0.65 (-1.41%) | 23,625 |
| 8 May 2020 | INR | 46.75 | 47.9 | 45.85 | 46 | 46 | -0.2 (-0.43%) | 30,640 |
| 7 May 2020 | INR | 49 | 49 | 46.05 | 46.2 | 46.2 | -0.85 (-1.81%) | 27,761 |
| 6 May 2020 | INR | 49.4 | 49.4 | 46.75 | 47.05 | 47.05 | +0.5 (+1.07%) | 34,423 |
| 5 May 2020 | INR | 48 | 48.65 | 46.15 | 46.55 | 46.55 | -1.05 (-2.21%) | 40,320 |
| 4 May 2020 | INR | 49.05 | 49.05 | 47.15 | 47.6 | 47.6 | -2.2 (-4.42%) | 79,030 |
| 30 Apr 2020 | INR | 52.15 | 52.15 | 49.5 | 49.8 | 49.8 | -0.95 (-1.87%) | 120,541 |
| 29 Apr 2020 | INR | 53 | 53 | 50.4 | 50.75 | 50.75 | -1.55 (-2.96%) | 57,285 |
| 28 Apr 2020 | INR | 53.9 | 54.8 | 51.85 | 52.3 | 52.3 | +2.2 (+4.39%) | 228,393 |
| 27 Apr 2020 | INR | 49.5 | 51.35 | 46.7 | 50.1 | 50.1 | +3.15 (+6.71%) | 99,616 |
| 24 Apr 2020 | INR | 47.5 | 48.4 | 46.6 | 46.95 | 46.95 | -1.35 (-2.80%) | 41,668 |
| 23 Apr 2020 | INR | 49.15 | 50.05 | 48.15 | 48.3 | 48.3 | +0.8 (+1.68%) | 61,471 |
