| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 41.25 | 42.5 | 40.75 | 41.8 | 41.8 | +1.35 (+3.34%) | 83,576 |
| 4 Jun 2020 | INR | 41.7 | 42.25 | 40.2 | 40.45 | 40.45 | -0.25 (-0.61%) | 84,397 |
| 3 Jun 2020 | INR | 40 | 43.25 | 40 | 40.7 | 40.7 | +1.2 (+3.04%) | 173,350 |
| 2 Jun 2020 | INR | 40.5 | 40.5 | 39.2 | 39.5 | 39.5 | -0.05 (-0.13%) | 26,804 |
| 1 Jun 2020 | INR | 38.4 | 39.75 | 37.6 | 39.55 | 39.55 | +0.75 (+1.93%) | 40,283 |
| 29 May 2020 | INR | 39.25 | 40.8 | 36.75 | 38.8 | 38.8 | -0.45 (-1.15%) | 29,299 |
| 28 May 2020 | INR | 38 | 39.45 | 38 | 39.25 | 39.25 | +1.45 (+3.84%) | 6,217 |
| 27 May 2020 | INR | 37.7 | 38.2 | 37.6 | 37.8 | 37.8 | -0.05 (-0.13%) | 3,848 |
| 26 May 2020 | INR | 38.6 | 39 | 37.75 | 37.85 | 37.85 | -0.4 (-1.05%) | 10,379 |
| 22 May 2020 | INR | 37.55 | 38.45 | 37.05 | 38.25 | 38.25 | +0.75 (+2%) | 4,313 |
| 21 May 2020 | INR | 37.25 | 40.45 | 37.1 | 37.5 | 37.5 | +0.6 (+1.63%) | 26,862 |
| 20 May 2020 | INR | 37.2 | 37.9 | 36.5 | 36.9 | 36.9 | +0.1 (+0.27%) | 12,261 |
| 19 May 2020 | INR | 37.25 | 38 | 36.8 | 36.8 | 36.8 | 0.0 (0.0%) | 3,445 |
| 18 May 2020 | INR | 37.75 | 37.8 | 36.7 | 36.8 | 36.8 | -0.5 (-1.34%) | 9,251 |
| 15 May 2020 | INR | 38.05 | 38.3 | 36.8 | 37.3 | 37.3 | -0.6 (-1.58%) | 15,953 |
| 14 May 2020 | INR | 38.4 | 38.55 | 37.55 | 37.9 | 37.9 | -0.15 (-0.39%) | 5,924 |
| 13 May 2020 | INR | 40.7 | 40.7 | 37.6 | 38.05 | 38.05 | +0.6 (+1.60%) | 10,691 |
| 12 May 2020 | INR | 39.75 | 40 | 37 | 37.45 | 37.45 | -2.5 (-6.26%) | 35,360 |
| 11 May 2020 | INR | 39.8 | 40.85 | 39.1 | 39.95 | 39.95 | +0.05 (+0.13%) | 6,632 |
| 8 May 2020 | INR | 40.1 | 40.45 | 39.65 | 39.9 | 39.9 | -0.05 (-0.13%) | 3,648 |
| 7 May 2020 | INR | 40.55 | 40.65 | 39.85 | 39.95 | 39.95 | +0.25 (+0.63%) | 1,965 |
| 6 May 2020 | INR | 39.3 | 40 | 39.2 | 39.7 | 39.7 | +0.25 (+0.63%) | 3,242 |
| 5 May 2020 | INR | 40.5 | 40.75 | 39.1 | 39.45 | 39.45 | -0.65 (-1.62%) | 5,974 |
| 4 May 2020 | INR | 45 | 45 | 39.55 | 40.1 | 40.1 | -1.85 (-4.41%) | 30,718 |
| 30 Apr 2020 | INR | 43.05 | 43.25 | 41.7 | 41.95 | 41.95 | -1.9 (-4.33%) | 48,831 |
| 29 Apr 2020 | INR | 43.9 | 44.9 | 43.6 | 43.85 | 43.85 | -0.05 (-0.11%) | 5,575 |
| 28 Apr 2020 | INR | 44 | 44.15 | 43.4 | 43.9 | 43.9 | +0.65 (+1.50%) | 5,296 |
| 27 Apr 2020 | INR | 45 | 45.15 | 43 | 43.25 | 43.25 | -0.95 (-2.15%) | 9,725 |
| 24 Apr 2020 | INR | 45.65 | 45.85 | 44 | 44.2 | 44.2 | -2 (-4.33%) | 7,396 |
| 23 Apr 2020 | INR | 45.55 | 46.5 | 45.5 | 46.2 | 46.2 | +1.1 (+2.44%) | 4,694 |
