| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 43.25 | 43.9 | 41.6 | 42.1 | 42.1 | -0.9 (-2.09%) | 50,857 |
| 3 Jun 2020 | INR | 42.9 | 43.8 | 40.3 | 43 | 43 | +1.35 (+3.24%) | 139,075 |
| 2 Jun 2020 | INR | 43.9 | 44 | 41.35 | 41.65 | 41.65 | -1.95 (-4.47%) | 160,475 |
| 1 Jun 2020 | INR | 39.8 | 43.6 | 39.8 | 43.6 | 43.6 | +3.95 (+9.96%) | 172,987 |
| 29 May 2020 | INR | 39.75 | 41 | 38.5 | 39.65 | 39.65 | +0.8 (+2.06%) | 84,047 |
| 28 May 2020 | INR | 38.6 | 40.8 | 38.5 | 38.85 | 38.85 | +0.4 (+1.04%) | 42,766 |
| 27 May 2020 | INR | 37.8 | 39.85 | 37.2 | 38.45 | 38.45 | +1.2 (+3.22%) | 43,406 |
| 26 May 2020 | INR | 37.75 | 38 | 36.8 | 37.25 | 37.25 | +0.5 (+1.36%) | 32,752 |
| 22 May 2020 | INR | 37.5 | 38.15 | 36.15 | 36.75 | 36.75 | -0.45 (-1.21%) | 16,220 |
| 21 May 2020 | INR | 37.6 | 38.4 | 36.6 | 37.2 | 37.2 | +0.1 (+0.27%) | 26,153 |
| 20 May 2020 | INR | 37.15 | 38 | 36.3 | 37.1 | 37.1 | -0.5 (-1.33%) | 23,868 |
| 19 May 2020 | INR | 38 | 39.55 | 37.1 | 37.6 | 37.6 | -0.75 (-1.96%) | 32,091 |
| 18 May 2020 | INR | 40.6 | 40.6 | 38.1 | 38.35 | 38.35 | -1.35 (-3.40%) | 31,187 |
| 15 May 2020 | INR | 40.2 | 40.2 | 39.05 | 39.7 | 39.7 | -0.45 (-1.12%) | 14,763 |
| 14 May 2020 | INR | 41 | 41 | 39.25 | 40.15 | 40.15 | -0.5 (-1.23%) | 14,513 |
| 13 May 2020 | INR | 41.5 | 42.6 | 40.15 | 40.65 | 40.65 | +1.1 (+2.78%) | 26,445 |
| 12 May 2020 | INR | 38.85 | 40.7 | 37.35 | 39.55 | 39.55 | +0.7 (+1.80%) | 21,495 |
| 11 May 2020 | INR | 39.2 | 40.3 | 38.3 | 38.85 | 38.85 | -0.4 (-1.02%) | 28,562 |
| 8 May 2020 | INR | 41.15 | 42 | 39.1 | 39.25 | 39.25 | -0.95 (-2.36%) | 47,982 |
| 7 May 2020 | INR | 39.05 | 41 | 38.3 | 40.2 | 40.2 | +1.2 (+3.08%) | 38,198 |
| 6 May 2020 | INR | 40.1 | 40.15 | 38.9 | 39 | 39 | -0.55 (-1.39%) | 17,640 |
| 5 May 2020 | INR | 40.4 | 40.7 | 39 | 39.55 | 39.55 | +0.5 (+1.28%) | 36,384 |
| 4 May 2020 | INR | 40 | 40 | 38.4 | 39.05 | 39.05 | -2.4 (-5.79%) | 48,643 |
| 30 Apr 2020 | INR | 41.3 | 42 | 41.1 | 41.45 | 41.45 | +0.25 (+0.61%) | 60,461 |
| 29 Apr 2020 | INR | 42.55 | 42.55 | 40 | 41.2 | 41.2 | +0.15 (+0.37%) | 49,510 |
| 28 Apr 2020 | INR | 41.8 | 42.3 | 40.8 | 41.05 | 41.05 | -0.4 (-0.97%) | 26,898 |
| 27 Apr 2020 | INR | 41.95 | 43.75 | 41 | 41.45 | 41.45 | +0.5 (+1.22%) | 22,324 |
| 24 Apr 2020 | INR | 44.35 | 44.35 | 40.55 | 40.95 | 40.95 | -2.6 (-5.97%) | 38,793 |
| 23 Apr 2020 | INR | 42 | 44.4 | 42 | 43.55 | 43.55 | +2.1 (+5.07%) | 50,018 |
| 22 Apr 2020 | INR | 43.5 | 43.5 | 40.1 | 41.45 | 41.45 | -0.85 (-2.01%) | 59,909 |
