| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 17.5 | 17.55 | 16.3 | 16.85 | 16.85 | +0.1 (+0.60%) | 66,999 |
| 4 Jun 2020 | INR | 16.9 | 17.2 | 16.6 | 16.75 | 16.75 | -0.15 (-0.89%) | 42,545 |
| 3 Jun 2020 | INR | 17.1 | 17.1 | 16.75 | 16.9 | 16.9 | +0.1 (+0.60%) | 26,193 |
| 2 Jun 2020 | INR | 16.85 | 16.85 | 16.55 | 16.8 | 16.8 | +0.25 (+1.51%) | 30,772 |
| 1 Jun 2020 | INR | 16.25 | 16.55 | 16 | 16.55 | 16.55 | +0.3 (+1.85%) | 41,371 |
| 29 May 2020 | INR | 16.25 | 16.45 | 16 | 16.25 | 16.25 | +0.1 (+0.62%) | 47,441 |
| 28 May 2020 | INR | 15.95 | 16.25 | 15.65 | 16.15 | 16.15 | +0.2 (+1.25%) | 57,346 |
| 27 May 2020 | INR | 16.2 | 16.5 | 15.9 | 15.95 | 15.95 | -0.25 (-1.54%) | 39,395 |
| 26 May 2020 | INR | 16.6 | 16.6 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 10,338 |
| 22 May 2020 | INR | 16.5 | 16.5 | 15.9 | 16.3 | 16.3 | +0.1 (+0.62%) | 25,063 |
| 21 May 2020 | INR | 16.15 | 16.75 | 16.15 | 16.2 | 16.2 | -0.25 (-1.52%) | 29,757 |
| 20 May 2020 | INR | 16.95 | 17 | 16.4 | 16.45 | 16.45 | -0.25 (-1.50%) | 29,442 |
| 19 May 2020 | INR | 16.45 | 17.05 | 16.45 | 16.7 | 16.7 | -0.05 (-0.30%) | 12,810 |
| 18 May 2020 | INR | 17.35 | 17.35 | 16.75 | 16.75 | 16.75 | -0.3 (-1.76%) | 21,465 |
| 15 May 2020 | INR | 17.05 | 17.05 | 16.45 | 17.05 | 17.05 | +0.3 (+1.79%) | 7,703 |
| 14 May 2020 | INR | 16.45 | 16.75 | 16.15 | 16.75 | 16.75 | +0.3 (+1.82%) | 9,167 |
| 13 May 2020 | INR | 15.9 | 16.5 | 15.9 | 16.45 | 16.45 | +0.25 (+1.54%) | 15,108 |
| 12 May 2020 | INR | 16.55 | 16.55 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 16,343 |
| 11 May 2020 | INR | 16.8 | 17 | 16.45 | 16.5 | 16.5 | -0.25 (-1.49%) | 17,567 |
| 8 May 2020 | INR | 16.9 | 16.9 | 16.35 | 16.75 | 16.75 | +0.15 (+0.90%) | 48,424 |
| 7 May 2020 | INR | 16.45 | 16.6 | 16 | 16.6 | 16.6 | +0.3 (+1.84%) | 25,949 |
| 6 May 2020 | INR | 16.3 | 16.3 | 16 | 16.3 | 16.3 | +0.3 (+1.88%) | 90,887 |
| 5 May 2020 | INR | 16 | 16 | 16 | 16 | 16 | +0.3 (+1.91%) | 10,053 |
| 4 May 2020 | INR | 15.15 | 15.7 | 15.15 | 15.7 | 15.7 | +0.28 (+1.82%) | 21,954 |
| 30 Apr 2020 | INR | 15.19 | 15.79 | 15.19 | 15.42 | 15.42 | -0.07 (-0.45%) | 45,821 |
| 29 Apr 2020 | INR | 15.49 | 15.75 | 15.49 | 15.49 | 15.49 | -0.31 (-1.96%) | 14,580 |
| 28 Apr 2020 | INR | 15.78 | 15.9 | 15.78 | 15.8 | 15.8 | -0.3 (-1.86%) | 47,405 |
| 27 Apr 2020 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.32 (-1.95%) | 3,801 |
| 24 Apr 2020 | INR | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.33 (-1.97%) | 4,148 |
| 23 Apr 2020 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.34 (-1.99%) | 8,383 |
