| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 33.85 | 36.5 | 33.6 | 35.4 | 23.6 | +1.55 (+4.58%) | 41,834 |
| 4 Jun 2020 | INR | 34.9 | 35.95 | 32.5 | 33.85 | 22.5667 | -1.6 (-4.51%) | 38,187 |
| 3 Jun 2020 | INR | 33 | 36.8 | 31 | 35.45 | 23.6333 | +3.2 (+9.92%) | 174,150 |
| 2 Jun 2020 | INR | 30.4 | 32.6 | 29.5 | 32.25 | 21.5 | +1.95 (+6.44%) | 72,063 |
| 1 Jun 2020 | INR | 29.5 | 30.4 | 28.5 | 30.3 | 20.2 | +1.8 (+6.32%) | 40,220 |
| 29 May 2020 | INR | 28.9 | 29.7 | 28 | 28.5 | 19 | -0.35 (-1.21%) | 35,075 |
| 28 May 2020 | INR | 26.15 | 29.45 | 25.7 | 28.85 | 19.2333 | +3 (+11.61%) | 44,723 |
| 27 May 2020 | INR | 25.8 | 26.95 | 25.5 | 25.85 | 17.2333 | -0.4 (-1.52%) | 9,358 |
| 26 May 2020 | INR | 25.15 | 27 | 25.15 | 26.25 | 17.5 | +0.5 (+1.94%) | 13,086 |
| 22 May 2020 | INR | 25 | 25.8 | 24.9 | 25.75 | 17.1667 | +0.4 (+1.58%) | 3,733 |
| 21 May 2020 | INR | 24.85 | 26.05 | 24.85 | 25.35 | 16.9 | +0.85 (+3.47%) | 25,130 |
| 20 May 2020 | INR | 25.45 | 25.9 | 22.6 | 24.5 | 16.3333 | -0.4 (-1.61%) | 27,755 |
| 19 May 2020 | INR | 25.9 | 26.45 | 24.8 | 24.9 | 16.6 | -1.2 (-4.60%) | 38,590 |
| 18 May 2020 | INR | 26.95 | 26.95 | 25.8 | 26.1 | 17.4 | +0.1 (+0.38%) | 12,795 |
| 15 May 2020 | INR | 25.55 | 27 | 25 | 26 | 17.3333 | +0.3 (+1.17%) | 12,336 |
| 14 May 2020 | INR | 26 | 26.5 | 25.55 | 25.7 | 17.1333 | -0.3 (-1.15%) | 12,282 |
| 13 May 2020 | INR | 27.8 | 27.8 | 25.6 | 26 | 17.3333 | -0.35 (-1.33%) | 23,640 |
| 12 May 2020 | INR | 25.2 | 26.8 | 25 | 26.35 | 17.5667 | +0.45 (+1.74%) | 9,775 |
| 11 May 2020 | INR | 27.6 | 27.6 | 25.65 | 25.9 | 17.2667 | -0.4 (-1.52%) | 21,305 |
| 8 May 2020 | INR | 26.45 | 27.2 | 25.4 | 26.3 | 17.5333 | +0.65 (+2.53%) | 5,058 |
| 7 May 2020 | INR | 27.85 | 27.85 | 25.5 | 25.65 | 17.1 | -0.7 (-2.66%) | 7,098 |
| 6 May 2020 | INR | 25.65 | 27.2 | 25.65 | 26.35 | 17.5667 | -0.35 (-1.31%) | 5,447 |
| 5 May 2020 | INR | 28 | 28 | 25.7 | 26.7 | 17.8 | -0.05 (-0.19%) | 27,743 |
| 4 May 2020 | INR | 30.3 | 30.3 | 26.6 | 26.75 | 17.8333 | -2.55 (-8.70%) | 35,224 |
| 30 Apr 2020 | INR | 29.55 | 30.65 | 29 | 29.3 | 19.5333 | -0.25 (-0.85%) | 39,937 |
| 29 Apr 2020 | INR | 30.7 | 30.7 | 28 | 29.55 | 19.7 | +0.45 (+1.55%) | 44,461 |
| 28 Apr 2020 | INR | 27.9 | 29.6 | 27.9 | 29.1 | 19.4 | +0.6 (+2.11%) | 32,386 |
| 27 Apr 2020 | INR | 31 | 31 | 27.25 | 28.5 | 19 | -1.45 (-4.84%) | 115,462 |
| 24 Apr 2020 | INR | 31 | 31.4 | 29.1 | 29.95 | 19.9667 | -0.35 (-1.16%) | 57,382 |
| 23 Apr 2020 | INR | 29.9 | 30.95 | 29.5 | 30.3 | 20.2 | +1.55 (+5.39%) | 71,556 |
