| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 25.5 | 25.5 | 22.45 | 24.1 | 24.1 | +0.3 (+1.26%) | 95,252 |
| 4 Jun 2020 | INR | 21.7 | 24 | 21.3 | 23.8 | 23.8 | +2.05 (+9.43%) | 134,290 |
| 3 Jun 2020 | INR | 21.55 | 22 | 21.25 | 21.75 | 21.75 | +0.3 (+1.40%) | 55,673 |
| 2 Jun 2020 | INR | 21.3 | 21.75 | 20.15 | 21.45 | 21.45 | +0.8 (+3.87%) | 39,484 |
| 1 Jun 2020 | INR | 21 | 21 | 19.6 | 20.65 | 20.65 | +0.55 (+2.74%) | 65,146 |
| 29 May 2020 | INR | 21.1 | 21.1 | 19.35 | 20.1 | 20.1 | -0.5 (-2.43%) | 34,442 |
| 28 May 2020 | INR | 18.6 | 21.35 | 18.2 | 20.6 | 20.6 | +2.3 (+12.57%) | 101,190 |
| 27 May 2020 | INR | 17.8 | 20.4 | 17.25 | 18.3 | 18.3 | +0.45 (+2.52%) | 37,744 |
| 26 May 2020 | INR | 17.1 | 18 | 17 | 17.85 | 17.85 | +0.3 (+1.71%) | 11,164 |
| 22 May 2020 | INR | 18.6 | 18.6 | 17 | 17.55 | 17.55 | -0.45 (-2.50%) | 10,745 |
| 21 May 2020 | INR | 17.8 | 18.9 | 17.8 | 18 | 18 | +0.05 (+0.28%) | 2,185 |
| 20 May 2020 | INR | 18.65 | 18.65 | 17.75 | 17.95 | 17.95 | -0.15 (-0.83%) | 3,404 |
| 19 May 2020 | INR | 18.65 | 18.7 | 17.9 | 18.1 | 18.1 | +0.25 (+1.40%) | 4,004 |
| 18 May 2020 | INR | 19.9 | 19.9 | 17.55 | 17.85 | 17.85 | -1.15 (-6.05%) | 10,225 |
| 15 May 2020 | INR | 19 | 19.5 | 18.2 | 19 | 19 | +0.15 (+0.80%) | 22,715 |
| 14 May 2020 | INR | 19.5 | 19.5 | 17.9 | 18.85 | 18.85 | +0.2 (+1.07%) | 10,011 |
| 13 May 2020 | INR | 20.45 | 20.45 | 17.9 | 18.65 | 18.65 | +1 (+5.67%) | 23,999 |
| 12 May 2020 | INR | 19.35 | 19.35 | 17.4 | 17.65 | 17.65 | -0.8 (-4.34%) | 36,286 |
| 11 May 2020 | INR | 18.95 | 18.95 | 17.6 | 18.45 | 18.45 | +0.55 (+3.07%) | 11,776 |
| 8 May 2020 | INR | 19 | 19 | 17.8 | 17.9 | 17.9 | -0.6 (-3.24%) | 12,297 |
| 7 May 2020 | INR | 18.6 | 18.65 | 17.75 | 18.5 | 18.5 | +0.3 (+1.65%) | 7,135 |
| 6 May 2020 | INR | 19.4 | 19.4 | 16.15 | 18.2 | 18.2 | +0.3 (+1.68%) | 11,828 |
| 5 May 2020 | INR | 18.7 | 19.9 | 17.5 | 17.9 | 17.9 | -0.85 (-4.53%) | 14,666 |
| 4 May 2020 | INR | 18.1 | 19.2 | 17.15 | 18.75 | 18.75 | -0.65 (-3.35%) | 27,689 |
| 30 Apr 2020 | INR | 19.85 | 19.85 | 19.3 | 19.4 | 19.4 | +0.15 (+0.78%) | 13,281 |
| 29 Apr 2020 | INR | 20.05 | 20.05 | 19.15 | 19.25 | 19.25 | -0.7 (-3.51%) | 19,067 |
| 28 Apr 2020 | INR | 20 | 20.25 | 19.6 | 19.95 | 19.95 | +0.35 (+1.79%) | 7,795 |
| 27 Apr 2020 | INR | 19.95 | 20.5 | 19.05 | 19.6 | 19.6 | +0.55 (+2.89%) | 22,824 |
| 24 Apr 2020 | INR | 20 | 20.5 | 18.55 | 19.05 | 19.05 | -1.3 (-6.39%) | 23,110 |
| 23 Apr 2020 | INR | 20.75 | 21 | 20 | 20.35 | 20.35 | +0.3 (+1.50%) | 20,027 |
