| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 42.5 | 44.75 | 42.3 | 43.5 | 43.5 | +1.6 (+3.82%) | 38,420 |
| 4 Jun 2020 | INR | 44.5 | 44.85 | 41.9 | 41.9 | 41.9 | -2.2 (-4.99%) | 50,093 |
| 3 Jun 2020 | INR | 44.8 | 45.3 | 43.55 | 44.1 | 44.1 | +0.6 (+1.38%) | 56,475 |
| 2 Jun 2020 | INR | 41.8 | 43.6 | 41.1 | 43.5 | 43.5 | +1.95 (+4.69%) | 584,598 |
| 1 Jun 2020 | INR | 41.2 | 42.3 | 40.95 | 41.55 | 41.55 | +0.7 (+1.71%) | 29,707 |
| 29 May 2020 | INR | 40.9 | 41.85 | 39.9 | 40.85 | 40.85 | +0.95 (+2.38%) | 44,732 |
| 28 May 2020 | INR | 38.75 | 39.9 | 37.75 | 39.9 | 39.9 | +1.9 (+5%) | 45,585 |
| 27 May 2020 | INR | 37.75 | 38.85 | 37 | 38 | 38 | +0.6 (+1.60%) | 31,821 |
| 26 May 2020 | INR | 36.85 | 37.75 | 36.4 | 37.4 | 37.4 | +1.2 (+3.31%) | 16,536 |
| 22 May 2020 | INR | 36.2 | 36.7 | 35.8 | 36.2 | 36.2 | -0.15 (-0.41%) | 6,523 |
| 21 May 2020 | INR | 36.05 | 37.3 | 36 | 36.35 | 36.35 | +0.35 (+0.97%) | 13,316 |
| 20 May 2020 | INR | 36.35 | 36.35 | 35.65 | 36 | 36 | -0.25 (-0.69%) | 8,649 |
| 19 May 2020 | INR | 36 | 36.35 | 35.55 | 36.25 | 36.25 | +0.4 (+1.12%) | 14,949 |
| 18 May 2020 | INR | 37.5 | 38.3 | 35.75 | 35.85 | 35.85 | -1.55 (-4.14%) | 28,479 |
| 15 May 2020 | INR | 36 | 37.65 | 35.65 | 37.4 | 37.4 | +1.5 (+4.18%) | 70,206 |
| 14 May 2020 | INR | 37 | 37.7 | 35.8 | 35.9 | 35.9 | -1.05 (-2.84%) | 22,868 |
| 13 May 2020 | INR | 38 | 38.1 | 36.55 | 36.95 | 36.95 | -0.65 (-1.73%) | 49,095 |
| 12 May 2020 | INR | 36.55 | 38.1 | 35.65 | 37.6 | 37.6 | +0.85 (+2.31%) | 27,233 |
| 11 May 2020 | INR | 38.75 | 38.9 | 36.55 | 36.75 | 36.75 | -1.3 (-3.42%) | 23,929 |
| 8 May 2020 | INR | 37.65 | 38.3 | 37.55 | 38.05 | 38.05 | +1.55 (+4.25%) | 18,535 |
| 7 May 2020 | INR | 35.75 | 37.45 | 35.45 | 36.5 | 36.5 | +0.8 (+2.24%) | 36,615 |
| 6 May 2020 | INR | 36.75 | 37.45 | 35.5 | 35.7 | 35.7 | -0.4 (-1.11%) | 17,012 |
| 5 May 2020 | INR | 38.05 | 38.1 | 35.8 | 36.1 | 36.1 | -1.4 (-3.73%) | 35,767 |
| 4 May 2020 | INR | 38.95 | 38.95 | 37.4 | 37.5 | 37.5 | -1.85 (-4.70%) | 26,587 |
| 30 Apr 2020 | INR | 39.5 | 40.55 | 39.05 | 39.35 | 39.35 | +0.7 (+1.81%) | 34,818 |
| 29 Apr 2020 | INR | 39.1 | 39.45 | 38.5 | 38.65 | 38.65 | -0.15 (-0.39%) | 26,969 |
| 28 Apr 2020 | INR | 38.95 | 40.15 | 38.65 | 38.8 | 38.8 | +0.55 (+1.44%) | 54,381 |
| 27 Apr 2020 | INR | 40 | 40.6 | 38.05 | 38.25 | 38.25 | -1.8 (-4.49%) | 50,590 |
| 24 Apr 2020 | INR | 41.65 | 41.7 | 39.75 | 40.05 | 40.05 | -1.75 (-4.19%) | 32,378 |
| 23 Apr 2020 | INR | 42.6 | 43.95 | 41.1 | 41.8 | 41.8 | -0.1 (-0.24%) | 27,552 |
