| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 28.45 | 32.45 | 28.4 | 31.4 | 31.4 | +3.9 (+14.18%) | 363,536 |
| 4 Jun 2020 | INR | 28.9 | 28.9 | 27.35 | 27.5 | 27.5 | -0.35 (-1.26%) | 54,966 |
| 3 Jun 2020 | INR | 29.8 | 29.8 | 27.55 | 27.85 | 27.85 | -0.4 (-1.42%) | 95,931 |
| 2 Jun 2020 | INR | 26.95 | 29.75 | 26.15 | 28.25 | 28.25 | +2 (+7.62%) | 336,173 |
| 1 Jun 2020 | INR | 27 | 27 | 25.6 | 26.25 | 26.25 | +0.75 (+2.94%) | 100,740 |
| 29 May 2020 | INR | 25 | 27.15 | 24.8 | 25.5 | 25.5 | +0.5 (+2%) | 154,558 |
| 28 May 2020 | INR | 24.6 | 25.45 | 24.35 | 25 | 25 | +0.7 (+2.88%) | 60,571 |
| 27 May 2020 | INR | 24 | 24.5 | 24 | 24.3 | 24.3 | 0.0 (0.0%) | 22,586 |
| 26 May 2020 | INR | 24.75 | 24.75 | 23.95 | 24.3 | 24.3 | -0.1 (-0.41%) | 14,501 |
| 22 May 2020 | INR | 24.25 | 24.75 | 24 | 24.4 | 24.4 | +0.15 (+0.62%) | 88,934 |
| 21 May 2020 | INR | 25.1 | 25.1 | 24.2 | 24.25 | 24.25 | -0.3 (-1.22%) | 37,357 |
| 20 May 2020 | INR | 23 | 25.1 | 23 | 24.55 | 24.55 | +1.75 (+7.68%) | 67,589 |
| 19 May 2020 | INR | 23.25 | 23.35 | 22.7 | 22.8 | 22.8 | -0.15 (-0.65%) | 32,034 |
| 18 May 2020 | INR | 24.65 | 24.65 | 22.85 | 22.95 | 22.95 | -1 (-4.18%) | 65,874 |
| 15 May 2020 | INR | 24.25 | 24.25 | 23.5 | 23.95 | 23.95 | -0.3 (-1.24%) | 45,628 |
| 14 May 2020 | INR | 25 | 25 | 24.1 | 24.25 | 24.25 | -0.3 (-1.22%) | 50,596 |
| 13 May 2020 | INR | 24.6 | 25.75 | 24.3 | 24.55 | 24.55 | +0.85 (+3.59%) | 72,308 |
| 12 May 2020 | INR | 24.4 | 24.5 | 23.65 | 23.7 | 23.7 | -1.05 (-4.24%) | 117,742 |
| 11 May 2020 | INR | 24.9 | 25.6 | 24.2 | 24.75 | 24.75 | +0.6 (+2.48%) | 102,206 |
| 8 May 2020 | INR | 25.5 | 25.75 | 24 | 24.15 | 24.15 | -0.25 (-1.02%) | 80,142 |
| 7 May 2020 | INR | 24.95 | 24.95 | 24.15 | 24.4 | 24.4 | +0.3 (+1.24%) | 31,820 |
| 6 May 2020 | INR | 24.9 | 24.9 | 23.75 | 24.1 | 24.1 | -0.2 (-0.82%) | 80,845 |
| 5 May 2020 | INR | 26.4 | 26.4 | 24.1 | 24.3 | 24.3 | -0.85 (-3.38%) | 102,576 |
| 4 May 2020 | INR | 26.4 | 26.4 | 24.5 | 25.15 | 25.15 | -0.9 (-3.45%) | 77,199 |
| 30 Apr 2020 | INR | 27 | 27.65 | 25.9 | 26.05 | 26.05 | -0.4 (-1.51%) | 167,730 |
| 29 Apr 2020 | INR | 26.25 | 26.9 | 25.6 | 26.45 | 26.45 | +0.8 (+3.12%) | 98,928 |
| 28 Apr 2020 | INR | 26.4 | 26.4 | 25.45 | 25.65 | 25.65 | -0.6 (-2.29%) | 76,690 |
| 27 Apr 2020 | INR | 27.8 | 27.8 | 25 | 26.25 | 26.25 | +0.7 (+2.74%) | 125,765 |
| 24 Apr 2020 | INR | 26.65 | 26.65 | 25.4 | 25.55 | 25.55 | -0.8 (-3.04%) | 53,513 |
| 23 Apr 2020 | INR | 27 | 27 | 25.5 | 26.35 | 26.35 | +0.05 (+0.19%) | 83,527 |
