| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2020 | INR | 80.3 | 81.75 | 79 | 79.55 | 79.55 | +0.3 (+0.38%) | 67,565 |
| 5 Jun 2020 | INR | 77.7 | 79.85 | 76.4 | 79.25 | 79.25 | +3 (+3.93%) | 106,024 |
| 4 Jun 2020 | INR | 76.35 | 78 | 75.8 | 76.25 | 76.25 | +0.05 (+0.07%) | 37,227 |
| 3 Jun 2020 | INR | 75.95 | 77.3 | 75.3 | 76.2 | 76.2 | +0.95 (+1.26%) | 46,838 |
| 2 Jun 2020 | INR | 75.9 | 75.9 | 75.05 | 75.25 | 75.25 | +0.7 (+0.94%) | 17,969 |
| 1 Jun 2020 | INR | 74.55 | 76.1 | 74 | 74.55 | 74.55 | +0.15 (+0.20%) | 23,664 |
| 29 May 2020 | INR | 74.1 | 75.2 | 72.6 | 74.4 | 74.4 | +0.45 (+0.61%) | 59,725 |
| 28 May 2020 | INR | 74.4 | 74.65 | 73.5 | 73.95 | 73.95 | +0.25 (+0.34%) | 23,693 |
| 27 May 2020 | INR | 74 | 74.8 | 72.15 | 73.7 | 73.7 | +0.6 (+0.82%) | 59,571 |
| 26 May 2020 | INR | 72 | 74 | 71.55 | 73.1 | 73.1 | +2.05 (+2.89%) | 29,724 |
| 22 May 2020 | INR | 71.55 | 72.15 | 70.45 | 71.05 | 71.05 | -0.3 (-0.42%) | 20,059 |
| 21 May 2020 | INR | 71.05 | 73.05 | 71.05 | 71.35 | 71.35 | +0.25 (+0.35%) | 35,618 |
| 20 May 2020 | INR | 71.15 | 71.6 | 70.6 | 71.1 | 71.1 | 0.0 (0.0%) | 26,281 |
| 19 May 2020 | INR | 70.3 | 72.45 | 69.85 | 71.1 | 71.1 | +0.95 (+1.35%) | 29,346 |
| 18 May 2020 | INR | 72.75 | 72.75 | 69.35 | 70.15 | 70.15 | -2 (-2.77%) | 38,667 |
| 15 May 2020 | INR | 71.5 | 74.55 | 71.1 | 72.15 | 72.15 | +0.6 (+0.84%) | 58,482 |
| 14 May 2020 | INR | 72.9 | 73.05 | 71.35 | 71.55 | 71.55 | -1.05 (-1.45%) | 17,256 |
| 13 May 2020 | INR | 72.9 | 73.2 | 71.75 | 72.6 | 72.6 | +1.85 (+2.61%) | 45,573 |
| 12 May 2020 | INR | 71.8 | 71.8 | 69.45 | 70.75 | 70.75 | -1.35 (-1.87%) | 60,885 |
| 11 May 2020 | INR | 72.5 | 73.5 | 71.9 | 72.1 | 72.1 | -0.35 (-0.48%) | 20,451 |
| 8 May 2020 | INR | 74.25 | 75.3 | 72.25 | 72.45 | 72.45 | -1.95 (-2.62%) | 57,594 |
| 7 May 2020 | INR | 78.45 | 78.45 | 74 | 74.4 | 74.4 | -2.35 (-3.06%) | 64,770 |
| 6 May 2020 | INR | 79.8 | 80.1 | 76.25 | 76.75 | 76.75 | -0.8 (-1.03%) | 99,732 |
| 5 May 2020 | INR | 76.1 | 79.9 | 76.1 | 77.55 | 77.55 | +1.85 (+2.44%) | 87,185 |
| 4 May 2020 | INR | 77.25 | 77.25 | 74.25 | 75.7 | 75.7 | -2.75 (-3.51%) | 89,717 |
| 30 Apr 2020 | INR | 77.4 | 82.5 | 75.6 | 78.45 | 78.45 | +3.2 (+4.25%) | 186,428 |
| 29 Apr 2020 | INR | 73.95 | 76.5 | 73.3 | 75.25 | 75.25 | +1.3 (+1.76%) | 147,438 |
| 28 Apr 2020 | INR | 71.5 | 75.95 | 70.65 | 73.95 | 73.95 | +3.2 (+4.52%) | 121,141 |
| 27 Apr 2020 | INR | 72 | 72 | 70.3 | 70.75 | 70.75 | +0.55 (+0.78%) | 43,930 |
| 24 Apr 2020 | INR | 70.85 | 72.7 | 70.05 | 70.2 | 70.2 | -0.65 (-0.92%) | 38,261 |
