| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 19 | 19.05 | 17.9 | 18.25 | 18.25 | -0.65 (-3.44%) | 224,157 |
| 3 Jun 2020 | INR | 19.15 | 19.8 | 18.75 | 18.9 | 18.9 | -0.15 (-0.79%) | 288,184 |
| 2 Jun 2020 | INR | 18.4 | 19.4 | 18.15 | 19.05 | 19.05 | +0.85 (+4.67%) | 226,009 |
| 1 Jun 2020 | INR | 17.85 | 18.5 | 17.85 | 18.2 | 18.2 | +0.4 (+2.25%) | 260,312 |
| 29 May 2020 | INR | 17.85 | 18.25 | 17.6 | 17.8 | 17.8 | -0.05 (-0.28%) | 76,025 |
| 28 May 2020 | INR | 17.3 | 18.3 | 17.15 | 17.85 | 17.85 | +0.8 (+4.69%) | 176,976 |
| 27 May 2020 | INR | 17 | 17.45 | 16.6 | 17.05 | 17.05 | -0.15 (-0.87%) | 134,048 |
| 26 May 2020 | INR | 17.9 | 17.95 | 16.95 | 17.2 | 17.2 | -0.45 (-2.55%) | 55,810 |
| 22 May 2020 | INR | 17.75 | 17.95 | 17.5 | 17.65 | 17.65 | -0.05 (-0.28%) | 68,101 |
| 21 May 2020 | INR | 18.1 | 18.1 | 17.65 | 17.7 | 17.7 | -0.25 (-1.39%) | 51,167 |
| 20 May 2020 | INR | 17.8 | 18 | 17.55 | 17.95 | 17.95 | +0.25 (+1.41%) | 52,001 |
| 19 May 2020 | INR | 18.8 | 18.95 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 61,161 |
| 18 May 2020 | INR | 18.6 | 18.7 | 17.7 | 17.9 | 17.9 | -0.7 (-3.76%) | 127,484 |
| 15 May 2020 | INR | 18.85 | 18.9 | 18.3 | 18.6 | 18.6 | -0.05 (-0.27%) | 64,890 |
| 14 May 2020 | INR | 18.95 | 18.95 | 18.4 | 18.65 | 18.65 | -0.05 (-0.27%) | 37,957 |
| 13 May 2020 | INR | 19.4 | 19.5 | 18.65 | 18.7 | 18.7 | -0.15 (-0.80%) | 81,108 |
| 12 May 2020 | INR | 18.35 | 18.9 | 18.35 | 18.85 | 18.85 | +0.2 (+1.07%) | 38,919 |
| 11 May 2020 | INR | 18.5 | 19.2 | 18.45 | 18.65 | 18.65 | 0.0 (0.0%) | 65,490 |
| 8 May 2020 | INR | 19 | 19.1 | 18.55 | 18.65 | 18.65 | -0.1 (-0.53%) | 51,035 |
| 7 May 2020 | INR | 19.45 | 19.45 | 18.7 | 18.75 | 18.75 | -0.3 (-1.57%) | 64,746 |
| 6 May 2020 | INR | 19.4 | 19.45 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 97,038 |
| 5 May 2020 | INR | 20.4 | 20.4 | 19.05 | 19.25 | 19.25 | -0.7 (-3.51%) | 107,528 |
| 4 May 2020 | INR | 20.05 | 20.5 | 19.25 | 19.95 | 19.95 | -0.5 (-2.44%) | 109,479 |
| 30 Apr 2020 | INR | 20 | 20.75 | 20 | 20.45 | 20.45 | +0.4 (+2.00%) | 208,659 |
| 29 Apr 2020 | INR | 20.35 | 20.45 | 19.8 | 20.05 | 20.05 | -0.3 (-1.47%) | 86,503 |
| 28 Apr 2020 | INR | 20.05 | 20.5 | 19.35 | 20.35 | 20.35 | +0.3 (+1.50%) | 91,348 |
| 27 Apr 2020 | INR | 20.35 | 20.4 | 19.35 | 20.05 | 20.05 | +0.55 (+2.82%) | 182,842 |
| 24 Apr 2020 | INR | 19.25 | 20.25 | 18.8 | 19.5 | 19.5 | -0.55 (-2.74%) | 363,141 |
| 23 Apr 2020 | INR | 20.6 | 20.6 | 19.3 | 20.05 | 20.05 | +0.2 (+1.01%) | 106,089 |
| 22 Apr 2020 | INR | 19.55 | 20 | 19.1 | 19.85 | 19.85 | +0.45 (+2.32%) | 80,278 |
