| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 30.76 | 30.9 | 29.9 | 30.26 | 15.13 | -0.34 (-1.11%) | 132,734 |
| 3 Jun 2020 | INR | 30.2 | 31 | 30.2 | 30.6 | 15.3 | +0.46 (+1.53%) | 185,656 |
| 2 Jun 2020 | INR | 29.8 | 30.3 | 28.6 | 30.14 | 15.07 | +0.94 (+3.22%) | 257,088 |
| 1 Jun 2020 | INR | 28.86 | 29.86 | 28.6 | 29.2 | 14.6 | +0.34 (+1.18%) | 83,386 |
| 29 May 2020 | INR | 29.8 | 29.86 | 28.2 | 28.86 | 14.43 | -0.28 (-0.96%) | 128,760 |
| 28 May 2020 | INR | 29.1 | 29.7 | 28.36 | 29.14 | 14.57 | +0.84 (+2.97%) | 185,390 |
| 27 May 2020 | INR | 28 | 28.36 | 26.2 | 28.3 | 14.15 | +1.3 (+4.81%) | 127,384 |
| 26 May 2020 | INR | 26.96 | 27.3 | 24.7 | 27 | 13.5 | +1 (+3.85%) | 181,384 |
| 22 May 2020 | INR | 26.46 | 27 | 25.86 | 26 | 13 | -0.36 (-1.37%) | 24,396 |
| 21 May 2020 | INR | 27.46 | 27.46 | 26.14 | 26.36 | 13.18 | -0.18 (-0.68%) | 50,426 |
| 20 May 2020 | INR | 26.5 | 26.86 | 26.4 | 26.54 | 13.27 | -0.26 (-0.97%) | 20,902 |
| 19 May 2020 | INR | 27.76 | 27.76 | 26.5 | 26.8 | 13.4 | -0.5 (-1.83%) | 32,854 |
| 18 May 2020 | INR | 27.8 | 27.8 | 26.86 | 27.3 | 13.65 | -0.06 (-0.22%) | 240,028 |
| 15 May 2020 | INR | 27.5 | 28.1 | 26.14 | 27.36 | 13.68 | +0.1 (+0.37%) | 59,286 |
| 14 May 2020 | INR | 28.46 | 28.9 | 27.1 | 27.26 | 13.63 | -1.24 (-4.35%) | 77,692 |
| 13 May 2020 | INR | 29.04 | 29.1 | 27.8 | 28.5 | 14.25 | +0.74 (+2.67%) | 59,404 |
| 12 May 2020 | INR | 28.9 | 28.9 | 27.64 | 27.76 | 13.88 | -1.2 (-4.14%) | 16,842 |
| 11 May 2020 | INR | 29 | 31.2 | 28.7 | 28.96 | 14.48 | -1.08 (-3.60%) | 85,494 |
| 8 May 2020 | INR | 29.96 | 30.46 | 29.8 | 30.04 | 15.02 | +0.94 (+3.23%) | 144,954 |
| 7 May 2020 | INR | 29.4 | 29.5 | 28 | 29.1 | 14.55 | -0.3 (-1.02%) | 128,642 |
| 6 May 2020 | INR | 30.9 | 30.9 | 29.3 | 29.4 | 14.7 | -1.4 (-4.55%) | 192,000 |
| 5 May 2020 | INR | 31.1 | 33.4 | 30.7 | 30.8 | 15.4 | -1.5 (-4.64%) | 1,234,990 |
| 4 May 2020 | INR | 34 | 34 | 32.3 | 32.3 | 16.15 | -1.7 (-5%) | 41,038 |
| 30 Apr 2020 | INR | 36.4 | 36.4 | 33.76 | 34 | 17 | -1 (-2.86%) | 138,792 |
| 29 Apr 2020 | INR | 34.4 | 35.34 | 33.3 | 35 | 17.5 | 0.0 (0.0%) | 365,648 |
| 28 Apr 2020 | INR | 36.3 | 36.96 | 34.7 | 35 | 17.5 | -1.3 (-3.58%) | 217,716 |
| 27 Apr 2020 | INR | 35.26 | 36.6 | 34.5 | 36.3 | 18.15 | +1.4 (+4.01%) | 445,682 |
| 24 Apr 2020 | INR | 34.66 | 35.3 | 32.1 | 34.9 | 17.45 | +1.2 (+3.56%) | 193,450 |
| 23 Apr 2020 | INR | 33.04 | 33.7 | 32.54 | 33.7 | 16.85 | +1.6 (+4.98%) | 83,740 |
| 22 Apr 2020 | INR | 30 | 32.1 | 29.1 | 32.1 | 16.05 | +1.5 (+4.90%) | 293,410 |
