| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 24.2 | 26.2 | 23.6 | 24.6 | 24.6 | +1 (+4.24%) | 4,989,962 |
| 4 Jun 2020 | INR | 23.95 | 23.95 | 23.45 | 23.6 | 23.6 | -0.2 (-0.84%) | 421,041 |
| 3 Jun 2020 | INR | 24.4 | 24.4 | 23.7 | 23.8 | 23.8 | -0.15 (-0.63%) | 965,388 |
| 2 Jun 2020 | INR | 24.05 | 24.35 | 23.75 | 23.95 | 23.95 | 0.0 (0.0%) | 1,185,913 |
| 1 Jun 2020 | INR | 23.95 | 24.5 | 23.8 | 23.95 | 23.95 | +0.4 (+1.70%) | 1,017,416 |
| 29 May 2020 | INR | 23.75 | 24.45 | 23.05 | 23.55 | 23.55 | -0.2 (-0.84%) | 906,336 |
| 28 May 2020 | INR | 23.35 | 24.75 | 22.9 | 23.75 | 23.75 | +0.6 (+2.59%) | 1,310,222 |
| 27 May 2020 | INR | 23.5 | 23.5 | 22.45 | 23.15 | 23.15 | 0.0 (0.0%) | 960,484 |
| 26 May 2020 | INR | 24.25 | 24.25 | 22.9 | 23.15 | 23.15 | -0.5 (-2.11%) | 764,715 |
| 22 May 2020 | INR | 24.65 | 25.2 | 23.05 | 23.65 | 23.65 | -0.1 (-0.42%) | 1,823,032 |
| 21 May 2020 | INR | 24.65 | 24.65 | 23.1 | 23.75 | 23.75 | -0.55 (-2.26%) | 1,494,724 |
| 20 May 2020 | INR | 25.35 | 25.8 | 23.7 | 24.3 | 24.3 | -1.05 (-4.14%) | 1,513,094 |
| 19 May 2020 | INR | 26.05 | 27.9 | 25.1 | 25.35 | 25.35 | -0.35 (-1.36%) | 2,976,886 |
| 18 May 2020 | INR | 24.5 | 25.85 | 24.1 | 25.7 | 25.7 | +2.2 (+9.36%) | 6,756,270 |
| 15 May 2020 | INR | 24.2 | 24.3 | 22.25 | 23.5 | 23.5 | -0.5 (-2.08%) | 1,634,552 |
| 14 May 2020 | INR | 26 | 26 | 24 | 24 | 24 | -2.65 (-9.94%) | 2,834,199 |
| 13 May 2020 | INR | 29.85 | 29.85 | 25.05 | 26.65 | 26.65 | -0.5 (-1.84%) | 13,959,972 |
| 12 May 2020 | INR | 24.35 | 27.15 | 23.6 | 27.15 | 27.15 | +4.5 (+19.87%) | 10,696,797 |
| 11 May 2020 | INR | 21 | 22.65 | 20.1 | 22.65 | 22.65 | +3.75 (+19.84%) | 6,035,941 |
| 8 May 2020 | INR | 17.7 | 20.5 | 17.7 | 18.9 | 18.9 | +1.4 (+8%) | 2,921,303 |
| 7 May 2020 | INR | 17.5 | 17.8 | 17.2 | 17.5 | 17.5 | -0.4 (-2.23%) | 299,223 |
| 6 May 2020 | INR | 18.35 | 18.35 | 17.65 | 17.9 | 17.9 | -0.4 (-2.19%) | 359,055 |
| 5 May 2020 | INR | 18.75 | 19 | 18.1 | 18.3 | 18.3 | -0.45 (-2.40%) | 309,885 |
| 4 May 2020 | INR | 19.2 | 19.2 | 17.9 | 18.75 | 18.75 | -0.25 (-1.32%) | 483,517 |
| 30 Apr 2020 | INR | 19 | 19.5 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 712,498 |
| 29 Apr 2020 | INR | 19.35 | 19.5 | 18.1 | 18.7 | 18.7 | -0.6 (-3.11%) | 531,683 |
| 28 Apr 2020 | INR | 20 | 20.2 | 19.2 | 19.3 | 19.3 | -0.3 (-1.53%) | 486,638 |
| 27 Apr 2020 | INR | 20.9 | 21 | 19 | 19.6 | 19.6 | -1.15 (-5.54%) | 1,344,245 |
| 24 Apr 2020 | INR | 22 | 22.3 | 19.5 | 20.75 | 20.75 | -0.7 (-3.26%) | 3,087,463 |
| 23 Apr 2020 | INR | 21.65 | 22.8 | 20.45 | 21.45 | 21.45 | +2.45 (+12.89%) | 8,824,123 |
