| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 40.5 | 42 | 39 | 40 | 34.2857 | +0.9 (+2.30%) | 27,697 |
| 4 Jun 2020 | INR | 39.25 | 39.75 | 38 | 39.1 | 33.5143 | +0.6 (+1.56%) | 40,351 |
| 3 Jun 2020 | INR | 41.25 | 41.25 | 37.5 | 38.5 | 33 | -1.45 (-3.63%) | 79,236 |
| 2 Jun 2020 | INR | 41 | 41.05 | 38.5 | 39.95 | 34.2428 | -0.4 (-0.99%) | 77,656 |
| 1 Jun 2020 | INR | 42 | 42.75 | 39 | 40.35 | 34.5857 | -0.65 (-1.59%) | 63,289 |
| 29 May 2020 | INR | 42.1 | 42.25 | 40.05 | 41 | 35.1428 | -0.55 (-1.32%) | 10,907 |
| 28 May 2020 | INR | 41.7 | 42.05 | 38.1 | 41.55 | 35.6143 | +0.65 (+1.59%) | 32,078 |
| 27 May 2020 | INR | 42 | 42.05 | 39.65 | 40.9 | 35.0571 | -0.6 (-1.45%) | 11,348 |
| 26 May 2020 | INR | 41.2 | 41.95 | 39.4 | 41.5 | 35.5714 | +1.5 (+3.75%) | 10,026 |
| 22 May 2020 | INR | 41.8 | 41.95 | 38 | 40 | 34.2857 | -1 (-2.44%) | 29,209 |
| 21 May 2020 | INR | 42.35 | 42.35 | 40 | 41 | 35.1428 | -1.4 (-3.30%) | 8,619 |
| 20 May 2020 | INR | 41.5 | 42.4 | 40.4 | 42.4 | 36.3428 | +2.35 (+5.87%) | 5,027 |
| 19 May 2020 | INR | 42.4 | 43 | 40 | 40.05 | 34.3286 | -1.25 (-3.03%) | 10,268 |
| 18 May 2020 | INR | 42.7 | 43 | 40.05 | 41.3 | 35.4 | -1.15 (-2.71%) | 15,649 |
| 15 May 2020 | INR | 43.6 | 43.9 | 42.4 | 42.45 | 36.3857 | -0.7 (-1.62%) | 9,309 |
| 14 May 2020 | INR | 48 | 48 | 42 | 43.15 | 36.9857 | +0.65 (+1.53%) | 21,960 |
| 13 May 2020 | INR | 40.5 | 43.5 | 39.95 | 42.5 | 36.4286 | +3.05 (+7.73%) | 14,282 |
| 12 May 2020 | INR | 40.5 | 40.5 | 38.95 | 39.45 | 33.8143 | -0.3 (-0.75%) | 7,997 |
| 11 May 2020 | INR | 41.5 | 41.75 | 39.65 | 39.75 | 34.0714 | -0.4 (-1.00%) | 11,651 |
| 8 May 2020 | INR | 42.1 | 42.45 | 38.9 | 40.15 | 34.4143 | -0.85 (-2.07%) | 14,237 |
| 7 May 2020 | INR | 43.25 | 43.25 | 41 | 41 | 35.1428 | -1.35 (-3.19%) | 8,596 |
| 6 May 2020 | INR | 42.6 | 43.5 | 40.55 | 42.35 | 36.3 | -0.25 (-0.59%) | 15,441 |
| 5 May 2020 | INR | 42.8 | 43.45 | 42 | 42.6 | 36.5143 | +0.55 (+1.31%) | 9,393 |
| 4 May 2020 | INR | 43.35 | 43.4 | 41.8 | 42.05 | 36.0428 | -1.2 (-2.77%) | 25,078 |
| 30 Apr 2020 | INR | 43.05 | 44 | 42.9 | 43.25 | 37.0714 | +0.2 (+0.46%) | 14,398 |
| 29 Apr 2020 | INR | 42.5 | 43.05 | 40.5 | 43.05 | 36.9 | +2.35 (+5.77%) | 165,101 |
| 28 Apr 2020 | INR | 38.6 | 42 | 37.8 | 40.7 | 34.8857 | +2.25 (+5.85%) | 139,367 |
| 27 Apr 2020 | INR | 38.15 | 38.9 | 36 | 38.45 | 32.9571 | +0.75 (+1.99%) | 21,985 |
| 24 Apr 2020 | INR | 37.8 | 39 | 35.7 | 37.7 | 32.3143 | +0.25 (+0.67%) | 23,692 |
| 23 Apr 2020 | INR | 38.1 | 38.15 | 36.5 | 37.45 | 32.1 | 0.0 (0.0%) | 9,076 |
