| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 50.7 | 52.25 | 47.65 | 51.55 | 51.55 | +1.6 (+3.20%) | 1,324,544 |
| 3 Jun 2020 | INR | 52.4 | 53.05 | 49.2 | 49.95 | 49.95 | -1.7 (-3.29%) | 974,527 |
| 2 Jun 2020 | INR | 44.6 | 53.3 | 44.25 | 51.65 | 51.65 | +7.2 (+16.20%) | 4,862,662 |
| 1 Jun 2020 | INR | 44.8 | 45.3 | 44.1 | 44.45 | 44.45 | +0.55 (+1.25%) | 504,427 |
| 29 May 2020 | INR | 44 | 44.9 | 43.6 | 43.9 | 43.9 | -0.25 (-0.57%) | 216,328 |
| 28 May 2020 | INR | 43.15 | 45.2 | 43.15 | 44.15 | 44.15 | +1.2 (+2.79%) | 285,907 |
| 27 May 2020 | INR | 43.6 | 44.1 | 42.8 | 42.95 | 42.95 | -0.3 (-0.69%) | 364,574 |
| 26 May 2020 | INR | 44.2 | 44.5 | 42.95 | 43.25 | 43.25 | -0.5 (-1.14%) | 170,761 |
| 22 May 2020 | INR | 45.25 | 45.45 | 43.2 | 43.75 | 43.75 | -0.85 (-1.91%) | 259,301 |
| 21 May 2020 | INR | 42.6 | 46 | 42.6 | 44.6 | 44.6 | +2 (+4.69%) | 416,825 |
| 20 May 2020 | INR | 42.95 | 43.65 | 42 | 42.6 | 42.6 | -0.1 (-0.23%) | 153,677 |
| 19 May 2020 | INR | 43.95 | 44.45 | 42.45 | 42.7 | 42.7 | -0.75 (-1.73%) | 156,887 |
| 18 May 2020 | INR | 45.7 | 47.2 | 43.1 | 43.45 | 43.45 | -2 (-4.40%) | 249,383 |
| 15 May 2020 | INR | 47.75 | 48 | 44.3 | 45.45 | 45.45 | -2.1 (-4.42%) | 2,241,124 |
| 14 May 2020 | INR | 47.9 | 49.5 | 47.1 | 47.55 | 47.55 | -0.7 (-1.45%) | 215,666 |
| 13 May 2020 | INR | 47.9 | 48.7 | 47.45 | 48.25 | 48.25 | +1.8 (+3.88%) | 338,585 |
| 12 May 2020 | INR | 47.5 | 48.25 | 46.2 | 46.45 | 46.45 | -2.4 (-4.91%) | 431,095 |
| 11 May 2020 | INR | 47.35 | 51.9 | 47.35 | 48.85 | 48.85 | +1.75 (+3.72%) | 1,392,566 |
| 8 May 2020 | INR | 48 | 48.25 | 46.7 | 47.1 | 47.1 | -0.3 (-0.63%) | 260,738 |
| 7 May 2020 | INR | 48.25 | 48.6 | 47.2 | 47.4 | 47.4 | -0.85 (-1.76%) | 99,883 |
| 6 May 2020 | INR | 47.4 | 48.7 | 46.8 | 48.25 | 48.25 | +1.4 (+2.99%) | 243,900 |
| 5 May 2020 | INR | 49.3 | 50.3 | 45.55 | 46.85 | 46.85 | -1.8 (-3.70%) | 386,681 |
| 4 May 2020 | INR | 50.6 | 51 | 48.45 | 48.65 | 48.65 | -3.8 (-7.24%) | 354,969 |
| 30 Apr 2020 | INR | 53.85 | 54.95 | 52 | 52.45 | 52.45 | -1.3 (-2.42%) | 267,304 |
| 29 Apr 2020 | INR | 54.3 | 55.4 | 53.3 | 53.75 | 53.75 | -0.05 (-0.09%) | 287,948 |
| 28 Apr 2020 | INR | 51.95 | 56.6 | 51.8 | 53.8 | 53.8 | +3.9 (+7.82%) | 1,169,202 |
| 27 Apr 2020 | INR | 51.5 | 52.8 | 49.5 | 49.9 | 49.9 | -1.05 (-2.06%) | 229,651 |
| 24 Apr 2020 | INR | 53.65 | 53.9 | 50.2 | 50.95 | 50.95 | -2.9 (-5.39%) | 296,418 |
| 23 Apr 2020 | INR | 53.2 | 54.75 | 53.2 | 53.85 | 53.85 | +1.85 (+3.56%) | 362,971 |
| 22 Apr 2020 | INR | 52.05 | 53.3 | 49.4 | 52 | 52 | -0.55 (-1.05%) | 643,421 |
