| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 36.45 | 38.5 | 34.35 | 36.95 | 36.95 | +0.75 (+2.07%) | 7,886,966 |
| 3 Jun 2020 | INR | 39.4 | 39.8 | 34 | 36.2 | 36.2 | 0.0 (0.0%) | 19,609,675 |
| 2 Jun 2020 | INR | 31.5 | 36.2 | 31 | 36.2 | 36.2 | +6 (+19.87%) | 12,887,831 |
| 1 Jun 2020 | INR | 26.95 | 30.2 | 26.7 | 30.2 | 30.2 | +5 (+19.84%) | 10,896,659 |
| 29 May 2020 | INR | 23.15 | 26.25 | 22.75 | 25.2 | 25.2 | +2.05 (+8.86%) | 6,633,692 |
| 28 May 2020 | INR | 23.25 | 23.65 | 22.7 | 23.15 | 23.15 | 0.0 (0.0%) | 1,438,380 |
| 27 May 2020 | INR | 23.25 | 23.5 | 22.7 | 23.15 | 23.15 | -0.1 (-0.43%) | 1,845,775 |
| 26 May 2020 | INR | 23.45 | 23.85 | 22.9 | 23.25 | 23.25 | +0.25 (+1.09%) | 1,885,956 |
| 22 May 2020 | INR | 23.25 | 23.8 | 22.55 | 23 | 23 | -0.15 (-0.65%) | 2,546,661 |
| 21 May 2020 | INR | 22.1 | 24.2 | 21.9 | 23.15 | 23.15 | +1.15 (+5.23%) | 4,089,182 |
| 20 May 2020 | INR | 22.6 | 22.8 | 21.75 | 22 | 22 | -0.3 (-1.35%) | 2,144,058 |
| 19 May 2020 | INR | 23.2 | 23.3 | 22.25 | 22.3 | 22.3 | -0.65 (-2.83%) | 1,443,056 |
| 18 May 2020 | INR | 24.2 | 24.3 | 22.3 | 22.95 | 22.95 | -1.2 (-4.97%) | 2,795,776 |
| 15 May 2020 | INR | 25 | 25.05 | 23.3 | 24.15 | 24.15 | -0.35 (-1.43%) | 3,570,593 |
| 14 May 2020 | INR | 24.85 | 26.2 | 24.15 | 24.5 | 24.5 | +0.5 (+2.08%) | 7,444,199 |
| 13 May 2020 | INR | 21.8 | 24 | 20.45 | 24 | 24 | +4 (+20%) | 8,543,877 |
| 12 May 2020 | INR | 20.75 | 20.9 | 19.9 | 20 | 20 | -0.95 (-4.53%) | 2,482,832 |
| 11 May 2020 | INR | 22.1 | 22.4 | 20.65 | 20.95 | 20.95 | -0.75 (-3.46%) | 1,928,870 |
| 8 May 2020 | INR | 22.75 | 22.9 | 21.55 | 21.7 | 21.7 | -0.65 (-2.91%) | 1,417,876 |
| 7 May 2020 | INR | 21.9 | 22.9 | 21.8 | 22.35 | 22.35 | +0.4 (+1.82%) | 661,029 |
| 6 May 2020 | INR | 22.7 | 22.85 | 21.75 | 21.95 | 21.95 | -0.75 (-3.30%) | 980,300 |
| 5 May 2020 | INR | 23.75 | 23.75 | 22.6 | 22.7 | 22.7 | -0.6 (-2.58%) | 929,691 |
| 4 May 2020 | INR | 23.9 | 23.9 | 23.1 | 23.3 | 23.3 | -0.85 (-3.52%) | 945,779 |
| 30 Apr 2020 | INR | 24.35 | 25.6 | 24.05 | 24.15 | 24.15 | +0.3 (+1.26%) | 3,800,592 |
| 29 Apr 2020 | INR | 24 | 24.4 | 23.7 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,166,296 |
| 28 Apr 2020 | INR | 24.4 | 24.4 | 23.6 | 23.95 | 23.95 | +0.1 (+0.42%) | 931,406 |
| 27 Apr 2020 | INR | 24.05 | 24.9 | 23.7 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,771,418 |
| 24 Apr 2020 | INR | 25.4 | 25.4 | 23.75 | 23.95 | 23.95 | -1.65 (-6.45%) | 2,610,414 |
| 23 Apr 2020 | INR | 25.25 | 26.4 | 25 | 25.6 | 25.6 | +0.6 (+2.40%) | 2,277,606 |
| 22 Apr 2020 | INR | 25.7 | 25.7 | 24.85 | 25 | 25 | -0.8 (-3.10%) | 1,268,144 |
