| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 19.2 | 20.45 | 18.6 | 19.4 | 19.4 | +1.65 (+9.30%) | 472,419 |
| 4 Jun 2020 | INR | 17.45 | 17.75 | 16.95 | 17.75 | 17.75 | +0.8 (+4.72%) | 352,026 |
| 3 Jun 2020 | INR | 17.2 | 17.7 | 16.85 | 16.95 | 16.95 | 0.0 (0.0%) | 152,392 |
| 2 Jun 2020 | INR | 16.4 | 17 | 16.05 | 16.95 | 16.95 | +0.75 (+4.63%) | 178,760 |
| 1 Jun 2020 | INR | 16 | 16.5 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 62,258 |
| 29 May 2020 | INR | 15.75 | 16.5 | 15.75 | 16 | 16 | +0.25 (+1.59%) | 149,599 |
| 28 May 2020 | INR | 15.7 | 16 | 15.65 | 15.75 | 15.75 | -0.05 (-0.32%) | 37,825 |
| 27 May 2020 | INR | 16.1 | 16.15 | 15.8 | 15.8 | 15.8 | -0.2 (-1.25%) | 32,121 |
| 26 May 2020 | INR | 15.8 | 16.1 | 15.7 | 16 | 16 | +0.45 (+2.89%) | 49,541 |
| 22 May 2020 | INR | 15.75 | 15.95 | 15.5 | 15.55 | 15.55 | -0.2 (-1.27%) | 45,799 |
| 21 May 2020 | INR | 16.05 | 16.2 | 15.65 | 15.75 | 15.75 | -0.25 (-1.56%) | 52,243 |
| 20 May 2020 | INR | 16 | 16.15 | 15.6 | 16 | 16 | 0.0 (0.0%) | 88,131 |
| 19 May 2020 | INR | 16.4 | 16.4 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 61,144 |
| 18 May 2020 | INR | 17 | 17 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 123,540 |
| 15 May 2020 | INR | 17.65 | 17.65 | 16.4 | 16.85 | 16.85 | -0.25 (-1.46%) | 165,721 |
| 14 May 2020 | INR | 16.5 | 17.1 | 16 | 17.1 | 17.1 | +0.8 (+4.91%) | 511,703 |
| 13 May 2020 | INR | 16.5 | 16.7 | 16.05 | 16.3 | 16.3 | +0.35 (+2.19%) | 103,746 |
| 12 May 2020 | INR | 16.6 | 16.6 | 15.75 | 15.95 | 15.95 | -0.6 (-3.63%) | 132,370 |
| 11 May 2020 | INR | 17.3 | 17.3 | 16.45 | 16.55 | 16.55 | -0.25 (-1.49%) | 85,698 |
| 8 May 2020 | INR | 16.9 | 17 | 16.65 | 16.8 | 16.8 | +0.2 (+1.20%) | 47,276 |
| 7 May 2020 | INR | 16.65 | 17.1 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 108,330 |
| 6 May 2020 | INR | 17.65 | 17.7 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 137,874 |
| 5 May 2020 | INR | 18.6 | 18.75 | 17.3 | 17.5 | 17.5 | -0.6 (-3.31%) | 80,225 |
| 4 May 2020 | INR | 18.6 | 19.05 | 17.85 | 18.1 | 18.1 | -0.22 (-1.20%) | 330,703 |
| 30 Apr 2020 | INR | 18.65 | 18.65 | 17.81 | 18.32 | 18.32 | +0.55 (+3.10%) | 417,007 |
| 29 Apr 2020 | INR | 17 | 17.77 | 16.58 | 17.77 | 17.77 | +0.84 (+4.96%) | 135,332 |
| 28 Apr 2020 | INR | 17.55 | 18 | 16.75 | 16.93 | 16.93 | -0.62 (-3.53%) | 204,987 |
| 27 Apr 2020 | INR | 17.9 | 18.2 | 17.54 | 17.55 | 17.55 | -0.91 (-4.93%) | 262,832 |
| 24 Apr 2020 | INR | 20 | 20 | 18.46 | 18.46 | 18.46 | -0.97 (-4.99%) | 1,955,276 |
| 23 Apr 2020 | INR | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | +1.76 (+9.96%) | 258,591 |
