| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 19.7 | 20.4 | 19.65 | 20.2 | 20.2 | +0.7 (+3.59%) | 539,094 |
| 4 Jun 2020 | INR | 19.85 | 20.2 | 19.35 | 19.5 | 19.5 | -0.25 (-1.27%) | 439,544 |
| 3 Jun 2020 | INR | 20.75 | 20.85 | 19.55 | 19.75 | 19.75 | -0.05 (-0.25%) | 638,620 |
| 2 Jun 2020 | INR | 19.2 | 20.15 | 18.9 | 19.8 | 19.8 | +0.75 (+3.94%) | 364,822 |
| 1 Jun 2020 | INR | 19.75 | 19.75 | 18.95 | 19.05 | 19.05 | +0.15 (+0.79%) | 347,771 |
| 29 May 2020 | INR | 17.9 | 20.2 | 17.6 | 18.9 | 18.9 | +1.1 (+6.18%) | 1,696,020 |
| 28 May 2020 | INR | 17.3 | 17.95 | 17.15 | 17.8 | 17.8 | +0.5 (+2.89%) | 288,429 |
| 27 May 2020 | INR | 17.2 | 17.5 | 17.15 | 17.3 | 17.3 | +0.05 (+0.29%) | 155,665 |
| 26 May 2020 | INR | 17.15 | 17.4 | 17.05 | 17.25 | 17.25 | +0.15 (+0.88%) | 139,612 |
| 22 May 2020 | INR | 17.35 | 17.4 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 212,302 |
| 21 May 2020 | INR | 17.55 | 17.7 | 17.3 | 17.45 | 17.45 | +0.15 (+0.87%) | 162,353 |
| 20 May 2020 | INR | 17.2 | 17.45 | 17 | 17.3 | 17.3 | +0.1 (+0.58%) | 184,102 |
| 19 May 2020 | INR | 17.35 | 17.6 | 17.2 | 17.2 | 17.2 | -0.25 (-1.43%) | 176,309 |
| 18 May 2020 | INR | 18.25 | 18.25 | 17.35 | 17.45 | 17.45 | -0.7 (-3.86%) | 328,423 |
| 15 May 2020 | INR | 18.35 | 18.35 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 115,537 |
| 14 May 2020 | INR | 18.15 | 18.3 | 17.75 | 18.15 | 18.15 | +0.05 (+0.28%) | 234,833 |
| 13 May 2020 | INR | 18.15 | 18.45 | 17.85 | 18.1 | 18.1 | +0.45 (+2.55%) | 311,352 |
| 12 May 2020 | INR | 17.7 | 17.95 | 17.5 | 17.65 | 17.65 | -0.3 (-1.67%) | 114,280 |
| 11 May 2020 | INR | 17.8 | 18.1 | 17.6 | 17.95 | 17.95 | +0.35 (+1.99%) | 567,824 |
| 8 May 2020 | INR | 17.25 | 17.8 | 17.15 | 17.6 | 17.6 | +0.4 (+2.33%) | 365,984 |
| 7 May 2020 | INR | 16.95 | 17.5 | 16.9 | 17.2 | 17.2 | +0.25 (+1.47%) | 341,107 |
| 6 May 2020 | INR | 16.85 | 17.1 | 16.4 | 16.95 | 16.95 | +0.35 (+2.11%) | 606,299 |
| 5 May 2020 | INR | 16.75 | 16.9 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 430,352 |
| 4 May 2020 | INR | 17.05 | 17.05 | 16.3 | 16.5 | 16.5 | -0.6 (-3.51%) | 276,399 |
| 30 Apr 2020 | INR | 17.15 | 17.6 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 290,479 |
| 29 Apr 2020 | INR | 16.95 | 17.2 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 158,949 |
| 28 Apr 2020 | INR | 17 | 17.1 | 16.85 | 16.95 | 16.95 | -0.05 (-0.29%) | 102,941 |
| 27 Apr 2020 | INR | 17.3 | 17.35 | 16.75 | 17 | 17 | -0.2 (-1.16%) | 276,284 |
| 24 Apr 2020 | INR | 17.2 | 17.5 | 17 | 17.2 | 17.2 | -0.25 (-1.43%) | 246,408 |
| 23 Apr 2020 | INR | 17.7 | 17.7 | 17.3 | 17.45 | 17.45 | +0.15 (+0.87%) | 286,427 |
