| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 40.72 | 40.84 | 40.51 | 40.81 | 40.81 | -0.07 (-0.17%) | 3,318,507 |
| 3 Jun 2020 | INR | 40.99 | 41.14 | 40.65 | 40.88 | 40.88 | -0.3 (-0.73%) | 4,910,740 |
| 2 Jun 2020 | INR | 41.16 | 41.55 | 41.01 | 41.18 | 41.18 | -0.03 (-0.07%) | 2,170,391 |
| 1 Jun 2020 | INR | 41.37 | 41.49 | 40.81 | 41.21 | 41.21 | +0.22 (+0.54%) | 3,383,625 |
| 29 May 2020 | INR | 41.2 | 41.2 | 40.78 | 40.99 | 40.99 | -0.2 (-0.49%) | 3,905,578 |
| 28 May 2020 | INR | 41.5 | 41.5 | 40.5 | 41.19 | 41.19 | +0.54 (+1.33%) | 3,865,939 |
| 27 May 2020 | INR | 42 | 42 | 40.55 | 40.65 | 40.65 | -0.55 (-1.33%) | 4,750,819 |
| 26 May 2020 | INR | 41.79 | 41.97 | 41.15 | 41.2 | 41.2 | -0.45 (-1.08%) | 4,386,533 |
| 22 May 2020 | INR | 41.48 | 41.86 | 41.16 | 41.65 | 41.65 | +0.22 (+0.53%) | 5,021,939 |
| 21 May 2020 | INR | 41.81 | 41.89 | 41.31 | 41.43 | 41.43 | -0.45 (-1.07%) | 4,086,284 |
| 20 May 2020 | INR | 42 | 42.12 | 41.61 | 41.88 | 41.88 | +0.51 (+1.23%) | 5,192,070 |
| 19 May 2020 | INR | 42.15 | 42.45 | 41.25 | 41.37 | 41.37 | -1.17 (-2.75%) | 12,328,857 |
| 18 May 2020 | INR | 42.9 | 42.95 | 42.21 | 42.54 | 42.54 | +0.74 (+1.77%) | 9,721,284 |
| 15 May 2020 | INR | 41.82 | 42.19 | 41.71 | 41.8 | 41.8 | +0.31 (+0.75%) | 8,806,524 |
| 14 May 2020 | INR | 41.16 | 41.77 | 41.16 | 41.49 | 41.49 | +0.52 (+1.27%) | 4,380,796 |
| 13 May 2020 | INR | 41.19 | 41.27 | 40.81 | 40.97 | 40.97 | -0.27 (-0.65%) | 5,545,700 |
| 12 May 2020 | INR | 41.44 | 41.45 | 41.15 | 41.24 | 41.24 | +0.07 (+0.17%) | 5,079,942 |
| 11 May 2020 | INR | 41.58 | 41.99 | 39.6 | 41.17 | 41.17 | -0.34 (-0.82%) | 3,810,004 |
| 8 May 2020 | INR | 41.84 | 41.88 | 41.16 | 41.51 | 41.51 | +0.45 (+1.10%) | 7,380,304 |
| 7 May 2020 | INR | 41.75 | 41.93 | 40.94 | 41.06 | 41.06 | -0.3 (-0.73%) | 5,725,325 |
| 6 May 2020 | INR | 41.75 | 42.16 | 41.25 | 41.36 | 41.36 | -0.18 (-0.43%) | 8,345,530 |
| 5 May 2020 | INR | 42.7 | 42.7 | 41.39 | 41.54 | 41.54 | -1.19 (-2.78%) | 18,037,765 |
| 4 May 2020 | INR | 42.57 | 43.94 | 42.21 | 42.73 | 42.73 | +0.16 (+0.38%) | 11,689,831 |
| 30 Apr 2020 | INR | 42.5 | 42.76 | 42.16 | 42.57 | 42.57 | +0.2 (+0.47%) | 8,169,409 |
| 29 Apr 2020 | INR | 42.65 | 42.78 | 42.2 | 42.37 | 42.37 | -0.31 (-0.73%) | 9,442,802 |
| 28 Apr 2020 | INR | 42.45 | 42.75 | 42.02 | 42.68 | 42.68 | +0.12 (+0.28%) | 8,016,292 |
| 27 Apr 2020 | INR | 43.09 | 43.09 | 42.25 | 42.56 | 42.56 | -0.13 (-0.30%) | 9,703,156 |
| 24 Apr 2020 | INR | 42.7 | 42.79 | 42.11 | 42.69 | 42.69 | +0.08 (+0.19%) | 10,671,160 |
| 23 Apr 2020 | INR | 42.79 | 43.1 | 42.31 | 42.61 | 42.61 | 0.0 (0.0%) | 8,540,666 |
| 22 Apr 2020 | INR | 41.8 | 42.99 | 41.64 | 42.61 | 42.61 | +0.56 (+1.33%) | 12,786,532 |
