| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 39.2 | 39.4 | 38.5 | 38.85 | 38.85 | +0.15 (+0.39%) | 664,427 |
| 4 Jun 2020 | INR | 37.5 | 39.15 | 37.3 | 38.7 | 38.7 | +1 (+2.65%) | 1,087,317 |
| 3 Jun 2020 | INR | 42.2 | 42.2 | 37.15 | 37.7 | 37.7 | -2.5 (-6.22%) | 3,752,746 |
| 2 Jun 2020 | INR | 40 | 40.5 | 39 | 40.2 | 40.2 | +0.65 (+1.64%) | 1,233,600 |
| 1 Jun 2020 | INR | 40 | 40 | 37.8 | 39.55 | 39.55 | +3.15 (+8.65%) | 2,525,081 |
| 29 May 2020 | INR | 36.1 | 37.25 | 35.6 | 36.4 | 36.4 | +0.35 (+0.97%) | 904,371 |
| 28 May 2020 | INR | 37.6 | 38.15 | 35.55 | 36.05 | 36.05 | -0.95 (-2.57%) | 1,307,999 |
| 27 May 2020 | INR | 36.55 | 38.25 | 35.85 | 37 | 37 | +0.3 (+0.82%) | 1,535,108 |
| 26 May 2020 | INR | 33.1 | 37.1 | 33.1 | 36.7 | 36.7 | +3.7 (+11.21%) | 2,119,458 |
| 22 May 2020 | INR | 33.75 | 34.45 | 32.85 | 33 | 33 | -1.15 (-3.37%) | 562,762 |
| 21 May 2020 | INR | 34.3 | 34.9 | 33.1 | 34.15 | 34.15 | -0.4 (-1.16%) | 1,037,552 |
| 20 May 2020 | INR | 36.7 | 36.9 | 34.15 | 34.55 | 34.55 | -0.85 (-2.40%) | 2,162,736 |
| 19 May 2020 | INR | 31.05 | 36.35 | 30.6 | 35.4 | 35.4 | +4.45 (+14.38%) | 3,002,869 |
| 18 May 2020 | INR | 33.5 | 33.5 | 30.3 | 30.95 | 30.95 | -1.4 (-4.33%) | 612,365 |
| 15 May 2020 | INR | 33.7 | 33.7 | 32.15 | 32.35 | 32.35 | -0.7 (-2.12%) | 537,153 |
| 14 May 2020 | INR | 32.7 | 36 | 32.2 | 33.05 | 33.05 | +1.2 (+3.77%) | 2,285,842 |
| 13 May 2020 | INR | 30.9 | 32.75 | 29.9 | 31.85 | 31.85 | +1.95 (+6.52%) | 914,750 |
| 12 May 2020 | INR | 29.65 | 30.05 | 29.05 | 29.9 | 29.9 | +0.3 (+1.01%) | 257,966 |
| 11 May 2020 | INR | 30 | 30.5 | 29.5 | 29.6 | 29.6 | -0.35 (-1.17%) | 390,051 |
| 8 May 2020 | INR | 30.6 | 31.2 | 29.75 | 29.95 | 29.95 | -0.6 (-1.96%) | 365,019 |
| 7 May 2020 | INR | 30.65 | 31.1 | 30.3 | 30.55 | 30.55 | -0.1 (-0.33%) | 205,856 |
| 6 May 2020 | INR | 30.95 | 30.95 | 29.8 | 30.65 | 30.65 | +0.2 (+0.66%) | 312,593 |
| 5 May 2020 | INR | 30 | 30.85 | 30 | 30.45 | 30.45 | +0.55 (+1.84%) | 364,579 |
| 4 May 2020 | INR | 31.5 | 31.5 | 29.6 | 29.9 | 29.9 | -1.75 (-5.53%) | 521,333 |
| 30 Apr 2020 | INR | 32 | 32.8 | 31.45 | 31.65 | 31.65 | +0.4 (+1.28%) | 781,213 |
| 29 Apr 2020 | INR | 30.85 | 31.6 | 30.3 | 31.25 | 31.25 | +1.05 (+3.48%) | 432,240 |
| 28 Apr 2020 | INR | 28.75 | 30.7 | 28.75 | 30.2 | 30.2 | -0.65 (-2.11%) | 888,178 |
| 27 Apr 2020 | INR | 31.9 | 31.9 | 30.5 | 30.85 | 30.85 | +0.2 (+0.65%) | 617,970 |
| 24 Apr 2020 | INR | 32.5 | 32.5 | 30.5 | 30.65 | 30.65 | -1.8 (-5.55%) | 531,837 |
| 23 Apr 2020 | INR | 32.65 | 33.6 | 32.2 | 32.45 | 32.45 | -0.05 (-0.15%) | 460,463 |
