| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 31.4 | 32 | 31.4 | 32 | 15.2381 | +1.5 (+4.92%) | 36,859 |
| 4 Jun 2020 | INR | 31.45 | 32 | 30 | 30.5 | 14.5238 | -0.95 (-3.02%) | 31,830 |
| 3 Jun 2020 | INR | 32.8 | 33 | 30.75 | 31.45 | 14.9762 | -0.9 (-2.78%) | 80,393 |
| 2 Jun 2020 | INR | 32.45 | 34.05 | 31 | 32.35 | 15.4048 | -0.1 (-0.31%) | 76,056 |
| 1 Jun 2020 | INR | 35.85 | 35.85 | 32.45 | 32.45 | 15.4524 | -1.7 (-4.98%) | 164,838 |
| 29 May 2020 | INR | 34.15 | 34.15 | 34.15 | 34.15 | 16.2619 | +1.6 (+4.92%) | 22,629 |
| 28 May 2020 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 15.5 | +2.95 (+9.97%) | 21,467 |
| 27 May 2020 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 14.0952 | +2.65 (+9.83%) | 11,966 |
| 26 May 2020 | INR | 26 | 26.95 | 25.85 | 26.95 | 12.8333 | +2.45 (+10.00%) | 26,800 |
| 22 May 2020 | INR | 24.5 | 25.4 | 23.5 | 24.5 | 11.6667 | -0.15 (-0.61%) | 16,082 |
| 21 May 2020 | INR | 25 | 25 | 23.8 | 24.65 | 11.7381 | +0.4 (+1.65%) | 14,634 |
| 20 May 2020 | INR | 24.5 | 24.8 | 22.55 | 24.25 | 11.5476 | -0.4 (-1.62%) | 32,137 |
| 19 May 2020 | INR | 27.7 | 27.7 | 23.95 | 24.65 | 11.7381 | -1.95 (-7.33%) | 18,729 |
| 18 May 2020 | INR | 27.65 | 28.5 | 26.2 | 26.6 | 12.6667 | -1.05 (-3.80%) | 27,332 |
| 15 May 2020 | INR | 28.1 | 28.4 | 26.1 | 27.65 | 13.1667 | -1 (-3.49%) | 23,695 |
| 14 May 2020 | INR | 28.8 | 28.95 | 27.3 | 28.65 | 13.6429 | +0.35 (+1.24%) | 16,996 |
| 13 May 2020 | INR | 29.95 | 29.95 | 28 | 28.3 | 13.4762 | +0.15 (+0.53%) | 9,365 |
| 12 May 2020 | INR | 28.45 | 29.95 | 27.9 | 28.15 | 13.4048 | -0.8 (-2.76%) | 14,801 |
| 11 May 2020 | INR | 28.35 | 30.8 | 28.35 | 28.95 | 13.7857 | -0.3 (-1.03%) | 33,328 |
| 8 May 2020 | INR | 30.15 | 30.55 | 29.15 | 29.25 | 13.9286 | -0.55 (-1.85%) | 17,491 |
| 7 May 2020 | INR | 27.15 | 30.15 | 27.15 | 29.8 | 14.1905 | +1.15 (+4.01%) | 33,079 |
| 6 May 2020 | INR | 29.75 | 30.2 | 28 | 28.65 | 13.6429 | -0.9 (-3.05%) | 23,585 |
| 5 May 2020 | INR | 30.6 | 30.6 | 29.35 | 29.55 | 14.0714 | -0.3 (-1.01%) | 13,664 |
| 4 May 2020 | INR | 29.55 | 30.9 | 29 | 29.85 | 14.2143 | -1.35 (-4.33%) | 20,962 |
| 30 Apr 2020 | INR | 30.25 | 33 | 29.5 | 31.2 | 14.8571 | +1.05 (+3.48%) | 49,034 |
| 29 Apr 2020 | INR | 30.2 | 30.4 | 29.05 | 30.15 | 14.3571 | +0.45 (+1.52%) | 15,016 |
| 28 Apr 2020 | INR | 30.3 | 30.95 | 29 | 29.7 | 14.1429 | -0.45 (-1.49%) | 29,782 |
| 27 Apr 2020 | INR | 28.6 | 31.4 | 28.6 | 30.15 | 14.3571 | +0.25 (+0.84%) | 20,250 |
| 24 Apr 2020 | INR | 32 | 32 | 28.3 | 29.9 | 14.2381 | -1.3 (-4.17%) | 23,885 |
| 23 Apr 2020 | INR | 31 | 32 | 30.5 | 31.2 | 14.8571 | +1.05 (+3.48%) | 25,366 |
