| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 17.8 | 17.8 | 16.75 | 17.1 | 17.1 | -0.65 (-3.66%) | 121,453 |
| 3 Jun 2020 | INR | 18 | 18.45 | 17.4 | 17.75 | 17.75 | +0.6 (+3.50%) | 378,744 |
| 2 Jun 2020 | INR | 15.1 | 18.3 | 15.1 | 17.15 | 17.15 | +1.9 (+12.46%) | 611,361 |
| 1 Jun 2020 | INR | 14.95 | 16.25 | 14.6 | 15.25 | 15.25 | +0.7 (+4.81%) | 226,579 |
| 29 May 2020 | INR | 14.85 | 15.1 | 14.15 | 14.55 | 14.55 | -0.45 (-3%) | 135,552 |
| 28 May 2020 | INR | 14.85 | 15.2 | 14.85 | 15 | 15 | +0.15 (+1.01%) | 48,949 |
| 27 May 2020 | INR | 15.1 | 15.1 | 14.5 | 14.85 | 14.85 | -0.1 (-0.67%) | 39,874 |
| 26 May 2020 | INR | 15 | 15.3 | 14.65 | 14.95 | 14.95 | -0.05 (-0.33%) | 54,849 |
| 22 May 2020 | INR | 14.9 | 15.3 | 14.75 | 15 | 15 | +0.1 (+0.67%) | 45,520 |
| 21 May 2020 | INR | 14.95 | 15.35 | 14.6 | 14.9 | 14.9 | +0.1 (+0.68%) | 252,784 |
| 20 May 2020 | INR | 15.25 | 15.25 | 14.6 | 14.8 | 14.8 | -0.05 (-0.34%) | 207,633 |
| 19 May 2020 | INR | 15.25 | 15.3 | 14.6 | 14.85 | 14.85 | 0.0 (0.0%) | 266,286 |
| 18 May 2020 | INR | 15.65 | 15.65 | 14.6 | 14.85 | 14.85 | -0.4 (-2.62%) | 216,765 |
| 15 May 2020 | INR | 15.6 | 15.75 | 15.15 | 15.25 | 15.25 | -0.1 (-0.65%) | 145,055 |
| 14 May 2020 | INR | 14.95 | 15.65 | 14.9 | 15.35 | 15.35 | +0.45 (+3.02%) | 137,142 |
| 13 May 2020 | INR | 14.35 | 15.1 | 14.1 | 14.9 | 14.9 | +0.65 (+4.56%) | 108,753 |
| 12 May 2020 | INR | 14.95 | 14.95 | 13.95 | 14.25 | 14.25 | -0.25 (-1.72%) | 92,663 |
| 11 May 2020 | INR | 15 | 15 | 14.35 | 14.5 | 14.5 | +0.05 (+0.35%) | 36,504 |
| 8 May 2020 | INR | 14.7 | 15.15 | 14.3 | 14.45 | 14.45 | 0.0 (0.0%) | 52,004 |
| 7 May 2020 | INR | 15 | 15.1 | 14.3 | 14.45 | 14.45 | -0.2 (-1.37%) | 66,403 |
| 6 May 2020 | INR | 15 | 15.15 | 14.05 | 14.65 | 14.65 | -0.35 (-2.33%) | 129,893 |
| 5 May 2020 | INR | 15.3 | 15.7 | 14.9 | 15 | 15 | -0.3 (-1.96%) | 63,307 |
| 4 May 2020 | INR | 15.3 | 15.85 | 15.25 | 15.3 | 15.3 | -0.65 (-4.08%) | 71,790 |
| 30 Apr 2020 | INR | 15.9 | 16.15 | 15.1 | 15.95 | 15.95 | +0.3 (+1.92%) | 136,894 |
| 29 Apr 2020 | INR | 15.8 | 15.95 | 15.45 | 15.65 | 15.65 | -0.1 (-0.63%) | 64,906 |
| 28 Apr 2020 | INR | 15.85 | 15.85 | 15.5 | 15.75 | 15.75 | +0.45 (+2.94%) | 35,008 |
| 27 Apr 2020 | INR | 16.5 | 16.5 | 15 | 15.3 | 15.3 | -0.4 (-2.55%) | 91,271 |
| 24 Apr 2020 | INR | 16.25 | 16.45 | 15.45 | 15.7 | 15.7 | -0.55 (-3.38%) | 88,791 |
| 23 Apr 2020 | INR | 16.65 | 16.65 | 16.05 | 16.25 | 16.25 | -0.05 (-0.31%) | 83,488 |
| 22 Apr 2020 | INR | 17.15 | 17.15 | 16 | 16.3 | 16.3 | -0.15 (-0.91%) | 118,409 |
