| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 49.95 | 50.8 | 48.2 | 49.15 | 49.15 | +1.55 (+3.26%) | 128,886 |
| 4 Jun 2020 | INR | 47.5 | 48.8 | 46.2 | 47.6 | 47.6 | +1.1 (+2.37%) | 131,513 |
| 3 Jun 2020 | INR | 44.9 | 46.5 | 44.55 | 46.5 | 46.5 | +2.2 (+4.97%) | 87,475 |
| 2 Jun 2020 | INR | 44.9 | 44.9 | 43.05 | 44.3 | 44.3 | +0.9 (+2.07%) | 73,268 |
| 1 Jun 2020 | INR | 43.35 | 43.45 | 42.1 | 43.4 | 43.4 | +2 (+4.83%) | 104,673 |
| 29 May 2020 | INR | 40.3 | 42.2 | 40.2 | 41.4 | 41.4 | +0.9 (+2.22%) | 47,342 |
| 28 May 2020 | INR | 40.4 | 41 | 40.25 | 40.5 | 40.5 | +0.5 (+1.25%) | 16,907 |
| 27 May 2020 | INR | 40.45 | 40.85 | 39.8 | 40 | 40 | -0.45 (-1.11%) | 26,103 |
| 26 May 2020 | INR | 41.5 | 41.5 | 40.4 | 40.45 | 40.45 | -0.3 (-0.74%) | 18,737 |
| 22 May 2020 | INR | 40.2 | 42.05 | 40.2 | 40.75 | 40.75 | -0.05 (-0.12%) | 10,449 |
| 21 May 2020 | INR | 41.5 | 41.5 | 40.7 | 40.8 | 40.8 | +0.05 (+0.12%) | 16,482 |
| 20 May 2020 | INR | 41.45 | 41.45 | 40.05 | 40.75 | 40.75 | -0.2 (-0.49%) | 13,621 |
| 19 May 2020 | INR | 41.6 | 41.65 | 40.6 | 40.95 | 40.95 | 0.0 (0.0%) | 21,039 |
| 18 May 2020 | INR | 43.5 | 43.5 | 40.2 | 40.95 | 40.95 | -1.2 (-2.85%) | 22,144 |
| 15 May 2020 | INR | 44 | 44 | 42 | 42.15 | 42.15 | -1.5 (-3.44%) | 20,577 |
| 14 May 2020 | INR | 42.5 | 44.4 | 41.45 | 43.65 | 43.65 | +1.05 (+2.46%) | 72,281 |
| 13 May 2020 | INR | 42.5 | 42.65 | 41.05 | 42.6 | 42.6 | +1.95 (+4.80%) | 64,472 |
| 12 May 2020 | INR | 40.5 | 41.15 | 39.15 | 40.65 | 40.65 | -0.05 (-0.12%) | 26,284 |
| 11 May 2020 | INR | 42 | 42 | 40.25 | 40.7 | 40.7 | -0.15 (-0.37%) | 20,034 |
| 8 May 2020 | INR | 42.2 | 42.55 | 40.6 | 40.85 | 40.85 | -1 (-2.39%) | 26,363 |
| 7 May 2020 | INR | 42.35 | 42.7 | 41.35 | 41.85 | 41.85 | -0.75 (-1.76%) | 21,821 |
| 6 May 2020 | INR | 43.6 | 44.4 | 42.35 | 42.6 | 42.6 | +0.3 (+0.71%) | 71,315 |
| 5 May 2020 | INR | 43.8 | 44.1 | 42.05 | 42.3 | 42.3 | -0.5 (-1.17%) | 47,588 |
| 4 May 2020 | INR | 44 | 44.6 | 42.05 | 42.8 | 42.8 | -1.1 (-2.51%) | 51,426 |
| 30 Apr 2020 | INR | 44.85 | 44.85 | 43.5 | 43.9 | 43.9 | 0.0 (0.0%) | 46,064 |
| 29 Apr 2020 | INR | 45.35 | 45.65 | 43.6 | 43.9 | 43.9 | -0.65 (-1.46%) | 55,959 |
| 28 Apr 2020 | INR | 44.2 | 45.7 | 43.15 | 44.55 | 44.55 | +0.8 (+1.83%) | 48,000 |
| 27 Apr 2020 | INR | 46 | 46 | 43.05 | 43.75 | 43.75 | -1.15 (-2.56%) | 52,910 |
| 24 Apr 2020 | INR | 42.1 | 45.25 | 41.55 | 44.9 | 44.9 | +1.8 (+4.18%) | 119,339 |
| 23 Apr 2020 | INR | 44.55 | 44.75 | 42.8 | 43.1 | 43.1 | -0.05 (-0.12%) | 27,732 |
