| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 45.45 | 47.85 | 44.3 | 46.85 | 46.85 | +1.25 (+2.74%) | 128,032 |
| 4 Jun 2020 | INR | 47.1 | 47.3 | 44.7 | 45.6 | 45.6 | -0.7 (-1.51%) | 86,463 |
| 3 Jun 2020 | INR | 45 | 46.5 | 44.4 | 46.3 | 46.3 | +2 (+4.51%) | 141,097 |
| 2 Jun 2020 | INR | 44.1 | 44.55 | 43.25 | 44.3 | 44.3 | +0.5 (+1.14%) | 41,873 |
| 1 Jun 2020 | INR | 43.35 | 44.6 | 43.15 | 43.8 | 43.8 | +1.25 (+2.94%) | 37,428 |
| 29 May 2020 | INR | 44.3 | 44.3 | 41.1 | 42.55 | 42.55 | -0.5 (-1.16%) | 63,274 |
| 28 May 2020 | INR | 47.25 | 47.55 | 43.05 | 43.05 | 43.05 | -2.25 (-4.97%) | 368,278 |
| 27 May 2020 | INR | 44.25 | 45.3 | 43.75 | 45.3 | 45.3 | +2.15 (+4.98%) | 143,461 |
| 26 May 2020 | INR | 41.65 | 43.15 | 40.95 | 43.15 | 43.15 | +2.05 (+4.99%) | 62,946 |
| 22 May 2020 | INR | 40.6 | 42.55 | 38.55 | 41.1 | 41.1 | +0.55 (+1.36%) | 229,296 |
| 21 May 2020 | INR | 43.05 | 43.05 | 40.05 | 40.55 | 40.55 | -0.45 (-1.10%) | 29,553 |
| 20 May 2020 | INR | 42 | 42 | 40.2 | 41 | 41 | +0.45 (+1.11%) | 23,468 |
| 19 May 2020 | INR | 43.7 | 43.7 | 40.1 | 40.55 | 40.55 | -1.15 (-2.76%) | 209,957 |
| 18 May 2020 | INR | 43.5 | 43.5 | 41.6 | 41.7 | 41.7 | -2.05 (-4.69%) | 345,441 |
| 15 May 2020 | INR | 45.4 | 46 | 43.3 | 43.75 | 43.75 | -1.45 (-3.21%) | 84,850 |
| 14 May 2020 | INR | 48 | 48.95 | 44.85 | 45.2 | 45.2 | -2 (-4.24%) | 185,175 |
| 13 May 2020 | INR | 47.25 | 47.25 | 45.75 | 47.2 | 47.2 | +2.2 (+4.89%) | 74,862 |
| 12 May 2020 | INR | 46.55 | 46.55 | 44.75 | 45 | 45 | -2.1 (-4.46%) | 132,647 |
| 11 May 2020 | INR | 49.35 | 50.15 | 46.6 | 47.1 | 47.1 | -0.95 (-1.98%) | 146,403 |
| 8 May 2020 | INR | 48.55 | 50 | 47.75 | 48.05 | 48.05 | +0.4 (+0.84%) | 581,398 |
| 7 May 2020 | INR | 47.7 | 51.5 | 47.65 | 47.65 | 47.65 | -2.5 (-4.99%) | 62,636 |
| 6 May 2020 | INR | 50.15 | 51.5 | 50.15 | 50.15 | 50.15 | -2.6 (-4.93%) | 436,974 |
| 5 May 2020 | INR | 54.8 | 54.8 | 52.75 | 52.75 | 52.75 | -2.75 (-4.95%) | 41,195 |
| 4 May 2020 | INR | 55.5 | 57.65 | 55.5 | 55.5 | 55.5 | -2.9 (-4.97%) | 14,096 |
| 30 Apr 2020 | INR | 60.5 | 61.9 | 57 | 58.4 | 58.4 | -1.35 (-2.26%) | 434,378 |
| 29 Apr 2020 | INR | 60.75 | 62.4 | 57.5 | 59.75 | 59.75 | -0.75 (-1.24%) | 667,335 |
| 28 Apr 2020 | INR | 63.5 | 64.25 | 60.45 | 60.5 | 60.5 | -2.5 (-3.97%) | 599,837 |
| 27 Apr 2020 | INR | 62.5 | 64.05 | 61.7 | 63 | 63 | +0.5 (+0.80%) | 543,950 |
| 24 Apr 2020 | INR | 61.75 | 62.95 | 60 | 62.5 | 62.5 | +0.75 (+1.21%) | 877,058 |
| 23 Apr 2020 | INR | 61.6 | 61.75 | 59.65 | 61.75 | 61.75 | +2.9 (+4.93%) | 184,764 |
