| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 50 | 51.1 | 49 | 51.1 | 51.1 | +2.4 (+4.93%) | 80,028 |
| 3 Jun 2020 | INR | 49.1 | 49.1 | 48.15 | 48.7 | 48.7 | +1.9 (+4.06%) | 59,212 |
| 2 Jun 2020 | INR | 44.6 | 46.8 | 44.25 | 46.8 | 46.8 | +2.2 (+4.93%) | 38,379 |
| 1 Jun 2020 | INR | 44.05 | 45.7 | 43.45 | 44.6 | 44.6 | +0.55 (+1.25%) | 34,745 |
| 29 May 2020 | INR | 41.8 | 44.7 | 41.8 | 44.05 | 44.05 | +0.65 (+1.50%) | 31,626 |
| 28 May 2020 | INR | 44 | 45.75 | 42.6 | 43.4 | 43.4 | -0.35 (-0.80%) | 25,553 |
| 27 May 2020 | INR | 42.5 | 43.8 | 41.75 | 43.75 | 43.75 | +2 (+4.79%) | 31,100 |
| 26 May 2020 | INR | 42 | 42.8 | 41 | 41.75 | 41.75 | -0.3 (-0.71%) | 17,761 |
| 22 May 2020 | INR | 42.4 | 43.8 | 41.8 | 42.05 | 42.05 | +0.1 (+0.24%) | 24,412 |
| 21 May 2020 | INR | 41.15 | 42.65 | 41.15 | 41.95 | 41.95 | -0.1 (-0.24%) | 18,387 |
| 20 May 2020 | INR | 42.8 | 43.6 | 42 | 42.05 | 42.05 | -0.7 (-1.64%) | 23,228 |
| 19 May 2020 | INR | 43.6 | 44.8 | 42.5 | 42.75 | 42.75 | -0.85 (-1.95%) | 46,762 |
| 18 May 2020 | INR | 45.9 | 46 | 43.3 | 43.6 | 43.6 | -1.9 (-4.18%) | 47,802 |
| 15 May 2020 | INR | 46 | 46 | 44.75 | 45.5 | 45.5 | +0.15 (+0.33%) | 12,183 |
| 14 May 2020 | INR | 47.6 | 47.6 | 44.8 | 45.35 | 45.35 | -0.95 (-2.05%) | 24,282 |
| 13 May 2020 | INR | 47.65 | 47.65 | 45.5 | 46.3 | 46.3 | +0.9 (+1.98%) | 128,951 |
| 12 May 2020 | INR | 43.5 | 45.4 | 43.35 | 45.4 | 45.4 | +2.15 (+4.97%) | 67,772 |
| 11 May 2020 | INR | 45.75 | 45.75 | 43 | 43.25 | 43.25 | -1.35 (-3.03%) | 55,318 |
| 8 May 2020 | INR | 43.75 | 45.75 | 43.75 | 44.6 | 44.6 | +0.5 (+1.13%) | 35,697 |
| 7 May 2020 | INR | 45.05 | 46 | 43.85 | 44.1 | 44.1 | -1.45 (-3.18%) | 132,092 |
| 6 May 2020 | INR | 45.45 | 45.95 | 44 | 45.55 | 45.55 | +0.8 (+1.79%) | 35,120 |
| 5 May 2020 | INR | 46 | 46.5 | 44.25 | 44.75 | 44.75 | -0.9 (-1.97%) | 50,817 |
| 4 May 2020 | INR | 46.35 | 46.95 | 45.1 | 45.65 | 45.65 | -1.8 (-3.79%) | 123,727 |
| 30 Apr 2020 | INR | 47.5 | 47.55 | 45.55 | 47.45 | 47.45 | +2.15 (+4.75%) | 84,704 |
| 29 Apr 2020 | INR | 46.5 | 46.75 | 44.9 | 45.3 | 45.3 | -0.8 (-1.74%) | 78,790 |
| 28 Apr 2020 | INR | 47.9 | 47.9 | 45.75 | 46.1 | 46.1 | -0.8 (-1.71%) | 48,927 |
| 27 Apr 2020 | INR | 48.8 | 49 | 46.6 | 46.9 | 46.9 | -0.8 (-1.68%) | 53,489 |
| 24 Apr 2020 | INR | 48.5 | 49 | 46.5 | 47.7 | 47.7 | -1.2 (-2.45%) | 100,303 |
| 23 Apr 2020 | INR | 51.1 | 54 | 48.2 | 48.9 | 48.9 | -3.85 (-7.30%) | 334,719 |
| 22 Apr 2020 | INR | 54.5 | 57 | 52.75 | 52.75 | 52.75 | -5.85 (-9.98%) | 326,026 |
