| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 15.05 | 16.79 | 14.3 | 16.37 | 16.37 | +0.62 (+3.94%) | 112,083 |
| 4 Jun 2020 | INR | 15.75 | 15.83 | 15.3 | 15.75 | 15.75 | -0.09 (-0.57%) | 15,016 |
| 3 Jun 2020 | INR | 16 | 16.1 | 15.7 | 15.84 | 15.84 | +0.18 (+1.15%) | 14,124 |
| 2 Jun 2020 | INR | 15.5 | 16.03 | 15.07 | 15.66 | 15.66 | +0.1 (+0.64%) | 12,768 |
| 1 Jun 2020 | INR | 15.35 | 15.64 | 15.35 | 15.56 | 15.56 | +0.66 (+4.43%) | 6,922 |
| 29 May 2020 | INR | 14.7 | 15.2 | 14.65 | 14.9 | 14.9 | +0.25 (+1.71%) | 2,756 |
| 28 May 2020 | INR | 14.5 | 14.7 | 14.4 | 14.65 | 14.65 | +0.1 (+0.69%) | 4,660 |
| 27 May 2020 | INR | 14.9 | 14.95 | 13.9 | 14.55 | 14.55 | 0.0 (0.0%) | 15,197 |
| 26 May 2020 | INR | 14.4 | 15.15 | 14.2 | 14.55 | 14.55 | +0.1 (+0.69%) | 40,445 |
| 22 May 2020 | INR | 14.6 | 15.05 | 14.35 | 14.45 | 14.45 | -0.65 (-4.30%) | 14,665 |
| 21 May 2020 | INR | 14.65 | 15.3 | 14.45 | 15.1 | 15.1 | +0.25 (+1.68%) | 5,790 |
| 20 May 2020 | INR | 15.25 | 15.75 | 14.85 | 14.85 | 14.85 | -0.75 (-4.81%) | 13,261 |
| 19 May 2020 | INR | 16.5 | 16.5 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 20,613 |
| 18 May 2020 | INR | 17.45 | 17.45 | 16.35 | 16.4 | 16.4 | -0.8 (-4.65%) | 16,270 |
| 15 May 2020 | INR | 16.95 | 17.25 | 16.95 | 17.2 | 17.2 | +0.05 (+0.29%) | 26,676 |
| 14 May 2020 | INR | 16.8 | 17.35 | 16.7 | 17.15 | 17.15 | 0.0 (0.0%) | 41,488 |
| 13 May 2020 | INR | 17.5 | 17.5 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 9,727 |
| 12 May 2020 | INR | 17.1 | 17.3 | 16.6 | 17.2 | 17.2 | -0.1 (-0.58%) | 7,532 |
| 11 May 2020 | INR | 17.4 | 17.4 | 16.85 | 17.3 | 17.3 | -0.15 (-0.86%) | 32,807 |
| 8 May 2020 | INR | 17.15 | 17.5 | 17.15 | 17.45 | 17.45 | +0.15 (+0.87%) | 8,489 |
| 7 May 2020 | INR | 17.25 | 17.6 | 16.9 | 17.3 | 17.3 | +0.1 (+0.58%) | 21,011 |
| 6 May 2020 | INR | 17.25 | 17.5 | 17 | 17.2 | 17.2 | 0.0 (0.0%) | 35,995 |
| 5 May 2020 | INR | 17.2 | 17.4 | 16.95 | 17.2 | 17.2 | +0.15 (+0.88%) | 17,017 |
| 4 May 2020 | INR | 17.3 | 17.5 | 16.75 | 17.05 | 17.05 | -0.54 (-3.07%) | 8,690 |
| 30 Apr 2020 | INR | 17.96 | 18.25 | 17.4 | 17.59 | 17.59 | -0.27 (-1.51%) | 68,427 |
| 29 Apr 2020 | INR | 17.31 | 17.95 | 17.31 | 17.86 | 17.86 | +0.3 (+1.71%) | 27,421 |
| 28 Apr 2020 | INR | 17.69 | 18.15 | 17.25 | 17.56 | 17.56 | -0.23 (-1.29%) | 52,646 |
| 27 Apr 2020 | INR | 17.75 | 17.8 | 17.11 | 17.79 | 17.79 | +0.52 (+3.01%) | 23,906 |
| 24 Apr 2020 | INR | 17.3 | 17.75 | 17.21 | 17.27 | 17.27 | -0.28 (-1.60%) | 11,717 |
| 23 Apr 2020 | INR | 17.9 | 17.9 | 17.4 | 17.55 | 17.55 | +0.04 (+0.23%) | 25,716 |
