| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 18 | 18.9 | 17.95 | 18.6 | 12.4 | +0.85 (+4.79%) | 45,716 |
| 4 Jun 2020 | INR | 18.8 | 18.85 | 17.4 | 17.75 | 11.8333 | -0.9 (-4.83%) | 83,805 |
| 3 Jun 2020 | INR | 19.9 | 20.05 | 18.3 | 18.65 | 12.4333 | -0.7 (-3.62%) | 16,172 |
| 2 Jun 2020 | INR | 17.95 | 21.45 | 17.95 | 19.35 | 12.9 | +1.45 (+8.10%) | 76,453 |
| 1 Jun 2020 | INR | 17 | 18.05 | 17 | 17.9 | 11.9333 | +1.1 (+6.55%) | 28,475 |
| 29 May 2020 | INR | 17 | 17 | 16.45 | 16.8 | 11.2 | -0.15 (-0.88%) | 23,534 |
| 28 May 2020 | INR | 16.65 | 17 | 16.65 | 16.95 | 11.3 | +0.3 (+1.80%) | 51,063 |
| 27 May 2020 | INR | 16.85 | 16.9 | 16.5 | 16.65 | 11.1 | 0.0 (0.0%) | 2,154 |
| 26 May 2020 | INR | 16.5 | 16.9 | 16.2 | 16.65 | 11.1 | +0.3 (+1.83%) | 2,730 |
| 22 May 2020 | INR | 16.6 | 16.7 | 16.25 | 16.35 | 10.9 | -0.15 (-0.91%) | 3,355 |
| 21 May 2020 | INR | 16.7 | 16.8 | 16.3 | 16.5 | 11 | -0.25 (-1.49%) | 3,962 |
| 20 May 2020 | INR | 16.6 | 16.9 | 16.2 | 16.75 | 11.1667 | +0.45 (+2.76%) | 999 |
| 19 May 2020 | INR | 16.9 | 17 | 15.75 | 16.3 | 10.8667 | -0.6 (-3.55%) | 2,564 |
| 18 May 2020 | INR | 17.15 | 17.2 | 16.55 | 16.9 | 11.2667 | -0.25 (-1.46%) | 3,151 |
| 15 May 2020 | INR | 18.5 | 18.5 | 16.9 | 17.15 | 11.4333 | -0.6 (-3.38%) | 18,680 |
| 14 May 2020 | INR | 17.55 | 17.95 | 17.3 | 17.75 | 11.8333 | -0.15 (-0.84%) | 19,213 |
| 13 May 2020 | INR | 17.5 | 17.95 | 16.8 | 17.9 | 11.9333 | +1.4 (+8.48%) | 9,628 |
| 12 May 2020 | INR | 15.9 | 16.8 | 15.8 | 16.5 | 11 | +0.2 (+1.23%) | 10,934 |
| 11 May 2020 | INR | 16.9 | 17.2 | 16.05 | 16.3 | 10.8667 | -0.6 (-3.55%) | 7,381 |
| 8 May 2020 | INR | 17.6 | 17.65 | 16.75 | 16.9 | 11.2667 | -0.65 (-3.70%) | 13,650 |
| 7 May 2020 | INR | 17.5 | 18 | 17.4 | 17.55 | 11.7 | -0.2 (-1.13%) | 6,501 |
| 6 May 2020 | INR | 18.95 | 18.95 | 17.6 | 17.75 | 11.8333 | -0.15 (-0.84%) | 6,647 |
| 5 May 2020 | INR | 18.6 | 18.6 | 17.8 | 17.9 | 11.9333 | -0.1 (-0.56%) | 29,271 |
| 4 May 2020 | INR | 18.35 | 18.65 | 17.8 | 18 | 12 | -0.9 (-4.76%) | 4,889 |
| 30 Apr 2020 | INR | 18.85 | 19.2 | 18.45 | 18.9 | 12.6 | +0.6 (+3.28%) | 23,374 |
| 29 Apr 2020 | INR | 18.65 | 18.8 | 18.1 | 18.3 | 12.2 | -0.05 (-0.27%) | 11,453 |
| 28 Apr 2020 | INR | 18.45 | 18.55 | 18.3 | 18.35 | 12.2333 | -0.25 (-1.34%) | 1,379 |
| 27 Apr 2020 | INR | 18.9 | 19.05 | 18.55 | 18.6 | 12.4 | -0.05 (-0.27%) | 8,301 |
| 24 Apr 2020 | INR | 19.35 | 19.6 | 18.45 | 18.65 | 12.4333 | -0.5 (-2.61%) | 16,614 |
| 23 Apr 2020 | INR | 19.4 | 19.8 | 18.85 | 19.15 | 12.7667 | -0.05 (-0.26%) | 12,586 |
