| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 8.45 | 8.55 | 8.22 | 8.28 | 8.28 | -0.1 (-1.19%) | 510,850 |
| 3 Jun 2020 | INR | 8.51 | 8.7 | 8.24 | 8.38 | 8.38 | -0.1 (-1.18%) | 1,135,920 |
| 2 Jun 2020 | INR | 8.57 | 8.69 | 8.4 | 8.48 | 8.48 | -0.01 (-0.12%) | 536,460 |
| 1 Jun 2020 | INR | 8.56 | 8.7 | 8.45 | 8.49 | 8.49 | +0.09 (+1.07%) | 689,380 |
| 29 May 2020 | INR | 8.65 | 8.78 | 8.35 | 8.4 | 8.4 | -0.12 (-1.41%) | 963,610 |
| 28 May 2020 | INR | 8.3 | 9.03 | 8.21 | 8.52 | 8.52 | +0.37 (+4.54%) | 3,442,390 |
| 27 May 2020 | INR | 8.38 | 8.5 | 8.02 | 8.15 | 8.15 | -0.13 (-1.57%) | 915,240 |
| 26 May 2020 | INR | 8.38 | 8.57 | 8.11 | 8.28 | 8.28 | +0.03 (+0.36%) | 638,850 |
| 22 May 2020 | INR | 8.49 | 8.65 | 8.2 | 8.25 | 8.25 | -0.26 (-3.06%) | 791,130 |
| 21 May 2020 | INR | 8.4 | 8.9 | 8.4 | 8.51 | 8.51 | 0.0 (0.0%) | 1,242,680 |
| 20 May 2020 | INR | 8.98 | 8.98 | 8.31 | 8.51 | 8.51 | -0.32 (-3.62%) | 1,861,330 |
| 19 May 2020 | INR | 9.15 | 9.4 | 8.66 | 8.83 | 8.83 | -0.45 (-4.85%) | 2,770,900 |
| 18 May 2020 | INR | 8.7 | 9.56 | 8.52 | 9.28 | 9.28 | +0.5 (+5.69%) | 11,455,260 |
| 15 May 2020 | INR | 7.72 | 8.94 | 7.26 | 8.78 | 8.78 | +1.2 (+15.83%) | 19,745,130 |
| 14 May 2020 | INR | 7.2 | 7.69 | 6.88 | 7.58 | 7.58 | +0.45 (+6.31%) | 1,653,060 |
| 13 May 2020 | INR | 7.5 | 7.5 | 7.07 | 7.13 | 7.13 | +0.08 (+1.13%) | 505,560 |
| 12 May 2020 | INR | 7.4 | 7.45 | 6.68 | 7.05 | 7.05 | -0.21 (-2.89%) | 510,430 |
| 11 May 2020 | INR | 7.45 | 7.59 | 7.2 | 7.26 | 7.26 | 0.0 (0.0%) | 375,920 |
| 8 May 2020 | INR | 7.6 | 7.78 | 7.13 | 7.26 | 7.26 | -0.25 (-3.33%) | 433,800 |
| 7 May 2020 | INR | 7.5 | 7.78 | 7.41 | 7.51 | 7.51 | -0.13 (-1.70%) | 595,190 |
| 6 May 2020 | INR | 8 | 8.09 | 7.4 | 7.64 | 7.64 | -0.22 (-2.80%) | 1,121,110 |
| 5 May 2020 | INR | 7.82 | 8.74 | 7.56 | 7.86 | 7.86 | -0.14 (-1.75%) | 3,602,000 |
| 4 May 2020 | INR | 6.9 | 8.44 | 6.82 | 8 | 8 | +0.91 (+12.83%) | 7,290,040 |
| 30 Apr 2020 | INR | 6.76 | 7.18 | 6.61 | 7.09 | 7.09 | +0.43 (+6.46%) | 2,001,790 |
| 29 Apr 2020 | INR | 6.89 | 6.89 | 6.43 | 6.66 | 6.66 | -0.04 (-0.60%) | 873,630 |
| 28 Apr 2020 | INR | 6.25 | 6.97 | 6.15 | 6.7 | 6.7 | +0.56 (+9.12%) | 2,588,010 |
| 27 Apr 2020 | INR | 6.28 | 6.39 | 6.03 | 6.14 | 6.14 | +0.05 (+0.82%) | 406,960 |
| 24 Apr 2020 | INR | 6.55 | 6.55 | 6 | 6.09 | 6.09 | -0.3 (-4.69%) | 244,310 |
| 23 Apr 2020 | INR | 6.08 | 6.85 | 5.85 | 6.39 | 6.39 | +0.38 (+6.32%) | 1,800,740 |
| 22 Apr 2020 | INR | 6.16 | 6.16 | 5.86 | 6.01 | 6.01 | +0.06 (+1.01%) | 195,120 |
