| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2020 | INR | 22.9 | 22.9 | 20.5 | 20.8 | 20.8 | -0.4 (-1.89%) | 61,867 |
| 5 Jun 2020 | INR | 20 | 21.45 | 19.65 | 21.2 | 21.2 | +1.55 (+7.89%) | 77,942 |
| 4 Jun 2020 | INR | 19.5 | 20.45 | 19.5 | 19.65 | 19.65 | +0.15 (+0.77%) | 20,288 |
| 3 Jun 2020 | INR | 19 | 19.5 | 18.1 | 19.5 | 19.5 | +0.9 (+4.84%) | 70,915 |
| 2 Jun 2020 | INR | 18.5 | 19 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 18,435 |
| 1 Jun 2020 | INR | 18.45 | 19.3 | 18.2 | 18.6 | 18.6 | +0.15 (+0.81%) | 29,461 |
| 29 May 2020 | INR | 18 | 18.7 | 18 | 18.45 | 18.45 | -0.1 (-0.54%) | 16,266 |
| 28 May 2020 | INR | 19 | 19 | 18.25 | 18.55 | 18.55 | +0.1 (+0.54%) | 9,279 |
| 27 May 2020 | INR | 19.15 | 19.2 | 18.15 | 18.45 | 18.45 | +0.15 (+0.82%) | 29,319 |
| 26 May 2020 | INR | 17.65 | 18.3 | 16.95 | 18.3 | 18.3 | +0.85 (+4.87%) | 30,905 |
| 22 May 2020 | INR | 17.55 | 17.65 | 16.7 | 17.45 | 17.45 | -0.1 (-0.57%) | 21,750 |
| 21 May 2020 | INR | 17.1 | 17.75 | 16.65 | 17.55 | 17.55 | +0.6 (+3.54%) | 23,914 |
| 20 May 2020 | INR | 17.45 | 17.7 | 16.8 | 16.95 | 16.95 | -0.5 (-2.87%) | 16,393 |
| 19 May 2020 | INR | 17.3 | 17.95 | 16.65 | 17.45 | 17.45 | +0.15 (+0.87%) | 15,935 |
| 18 May 2020 | INR | 17.45 | 17.95 | 17.25 | 17.3 | 17.3 | -0.85 (-4.68%) | 21,039 |
| 15 May 2020 | INR | 18.25 | 18.5 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 15,604 |
| 14 May 2020 | INR | 19 | 19.3 | 18.25 | 18.55 | 18.55 | -0.15 (-0.80%) | 27,525 |
| 13 May 2020 | INR | 17.95 | 18.7 | 17.95 | 18.7 | 18.7 | +0.85 (+4.76%) | 35,507 |
| 12 May 2020 | INR | 17.5 | 18 | 17.1 | 17.85 | 17.85 | +0.1 (+0.56%) | 23,371 |
| 11 May 2020 | INR | 17.5 | 18.4 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 27,342 |
| 8 May 2020 | INR | 18 | 18 | 16.85 | 17.75 | 17.75 | +0.1 (+0.57%) | 59,581 |
| 7 May 2020 | INR | 19 | 19.05 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 51,655 |
| 6 May 2020 | INR | 18.65 | 19.4 | 18.5 | 18.55 | 18.55 | -0.9 (-4.63%) | 19,276 |
| 5 May 2020 | INR | 19.5 | 20 | 19 | 19.45 | 19.45 | -0.1 (-0.51%) | 37,082 |
| 4 May 2020 | INR | 19.65 | 20.15 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 45,479 |
| 30 Apr 2020 | INR | 21.2 | 21.45 | 20.15 | 20.55 | 20.55 | -0.6 (-2.84%) | 86,690 |
| 29 Apr 2020 | INR | 21.2 | 22.5 | 21 | 21.15 | 21.15 | -0.65 (-2.98%) | 40,773 |
| 28 Apr 2020 | INR | 22.55 | 22.55 | 20.6 | 21.8 | 21.8 | +0.3 (+1.40%) | 138,748 |
| 27 Apr 2020 | INR | 21.5 | 21.5 | 19.75 | 21.5 | 21.5 | +1 (+4.88%) | 61,826 |
| 24 Apr 2020 | INR | 19.9 | 20.5 | 18.7 | 20.5 | 20.5 | +0.95 (+4.86%) | 135,545 |
