| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 18.14 | 19.26 | 18.14 | 19 | 9.5 | +0.3 (+1.60%) | 9,214 |
| 3 Jun 2020 | INR | 19.7 | 20.5 | 18.6 | 18.7 | 9.35 | -0.1 (-0.53%) | 43,998 |
| 2 Jun 2020 | INR | 18.96 | 19.86 | 17.54 | 18.8 | 9.4 | -0.16 (-0.84%) | 43,832 |
| 1 Jun 2020 | INR | 19.5 | 19.5 | 18.36 | 18.96 | 9.48 | +0.56 (+3.04%) | 32,078 |
| 29 May 2020 | INR | 18 | 18.86 | 16.3 | 18.4 | 9.2 | +1.1 (+6.36%) | 54,982 |
| 28 May 2020 | INR | 18.14 | 18.14 | 17 | 17.3 | 8.65 | -0.06 (-0.35%) | 23,666 |
| 27 May 2020 | INR | 16.46 | 17.36 | 15.6 | 17.36 | 8.68 | +1.56 (+9.87%) | 31,216 |
| 26 May 2020 | INR | 16.14 | 16.76 | 15.56 | 15.8 | 7.9 | -0.1 (-0.63%) | 7,202 |
| 22 May 2020 | INR | 16.8 | 16.8 | 15.4 | 15.9 | 7.95 | -0.24 (-1.49%) | 23,724 |
| 21 May 2020 | INR | 16.4 | 17.5 | 15.64 | 16.14 | 8.07 | -0.26 (-1.59%) | 33,052 |
| 20 May 2020 | INR | 16 | 16.86 | 16 | 16.4 | 8.2 | 0.0 (0.0%) | 3,428 |
| 19 May 2020 | INR | 16.64 | 17.04 | 16.26 | 16.4 | 8.2 | +0.46 (+2.89%) | 13,706 |
| 18 May 2020 | INR | 17.04 | 17.46 | 15.6 | 15.94 | 7.97 | -1.1 (-6.46%) | 34,006 |
| 15 May 2020 | INR | 17.3 | 17.46 | 16.6 | 17.04 | 8.52 | +0.18 (+1.07%) | 13,404 |
| 14 May 2020 | INR | 17.46 | 17.5 | 16.5 | 16.86 | 8.43 | +0.06 (+0.36%) | 32,080 |
| 13 May 2020 | INR | 17.5 | 17.5 | 16.36 | 16.8 | 8.4 | 0.0 (0.0%) | 29,906 |
| 12 May 2020 | INR | 17 | 17.6 | 16.2 | 16.8 | 8.4 | -0.4 (-2.33%) | 24,656 |
| 11 May 2020 | INR | 17.8 | 17.86 | 16.7 | 17.2 | 8.6 | -0.26 (-1.49%) | 12,046 |
| 8 May 2020 | INR | 18.1 | 18.1 | 17.26 | 17.46 | 8.73 | -0.3 (-1.69%) | 7,772 |
| 7 May 2020 | INR | 18.2 | 18.2 | 17 | 17.76 | 8.88 | +0.06 (+0.34%) | 5,922 |
| 6 May 2020 | INR | 19 | 19 | 16.46 | 17.7 | 8.85 | -0.56 (-3.07%) | 47,964 |
| 5 May 2020 | INR | 19.5 | 19.9 | 18.04 | 18.26 | 9.13 | -0.28 (-1.51%) | 16,678 |
| 4 May 2020 | INR | 19.54 | 20.7 | 18.3 | 18.54 | 9.27 | -1 (-5.12%) | 29,594 |
| 30 Apr 2020 | INR | 20.2 | 21 | 19.14 | 19.54 | 9.77 | +0.18 (+0.93%) | 35,560 |
| 29 Apr 2020 | INR | 19.1 | 20 | 19.04 | 19.36 | 9.68 | +0.16 (+0.83%) | 22,486 |
| 28 Apr 2020 | INR | 19.96 | 19.96 | 19 | 19.2 | 9.6 | -0.56 (-2.83%) | 13,966 |
| 27 Apr 2020 | INR | 20.96 | 21.5 | 19.3 | 19.76 | 9.88 | -0.38 (-1.89%) | 37,076 |
| 24 Apr 2020 | INR | 21.7 | 21.7 | 20 | 20.14 | 10.07 | -0.06 (-0.30%) | 19,004 |
| 23 Apr 2020 | INR | 20 | 20.96 | 19.54 | 20.2 | 10.1 | +0.5 (+2.54%) | 31,092 |
| 22 Apr 2020 | INR | 21.5 | 21.5 | 19.36 | 19.7 | 9.85 | -0.76 (-3.71%) | 20,684 |
