| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 37.5 | 39.35 | 36.8 | 39.35 | 39.35 | +1.85 (+4.93%) | 157,529 |
| 3 Jun 2020 | INR | 37.9 | 38.5 | 37 | 37.5 | 37.5 | +0.35 (+0.94%) | 85,999 |
| 2 Jun 2020 | INR | 35.7 | 37.75 | 35.7 | 37.15 | 37.15 | -0.2 (-0.54%) | 68,042 |
| 1 Jun 2020 | INR | 37.7 | 38.45 | 36.6 | 37.35 | 37.35 | -0.1 (-0.27%) | 34,693 |
| 29 May 2020 | INR | 39.85 | 40.05 | 36.85 | 37.45 | 37.45 | -0.7 (-1.83%) | 94,082 |
| 28 May 2020 | INR | 38.65 | 38.85 | 36.4 | 38.15 | 38.15 | +1.15 (+3.11%) | 75,895 |
| 27 May 2020 | INR | 37.4 | 37.5 | 35 | 37 | 37 | +1.25 (+3.50%) | 81,318 |
| 26 May 2020 | INR | 35.75 | 35.75 | 34.05 | 35.75 | 35.75 | +1.7 (+4.99%) | 23,128 |
| 22 May 2020 | INR | 33.7 | 34.05 | 33.05 | 34.05 | 34.05 | +1.6 (+4.93%) | 37,923 |
| 21 May 2020 | INR | 31.7 | 33.1 | 31.7 | 32.45 | 32.45 | +0.7 (+2.20%) | 13,120 |
| 20 May 2020 | INR | 32.25 | 32.85 | 31.15 | 31.75 | 31.75 | -0.3 (-0.94%) | 17,043 |
| 19 May 2020 | INR | 33.2 | 33.95 | 32 | 32.05 | 32.05 | -0.6 (-1.84%) | 13,636 |
| 18 May 2020 | INR | 34.3 | 34.5 | 32.05 | 32.65 | 32.65 | -0.3 (-0.91%) | 21,030 |
| 15 May 2020 | INR | 32.9 | 33.2 | 30.75 | 32.95 | 32.95 | +1.25 (+3.94%) | 42,107 |
| 14 May 2020 | INR | 33.3 | 33.35 | 30.65 | 31.7 | 31.7 | -0.4 (-1.25%) | 44,036 |
| 13 May 2020 | INR | 33.9 | 33.9 | 31.5 | 32.1 | 32.1 | -0.2 (-0.62%) | 46,479 |
| 12 May 2020 | INR | 33.15 | 33.3 | 31.25 | 32.3 | 32.3 | -0.25 (-0.77%) | 16,718 |
| 11 May 2020 | INR | 32.35 | 33.8 | 31.55 | 32.55 | 32.55 | +0.2 (+0.62%) | 21,635 |
| 8 May 2020 | INR | 33.7 | 34.75 | 32.05 | 32.35 | 32.35 | -1.35 (-4.01%) | 21,113 |
| 7 May 2020 | INR | 32.1 | 34.7 | 31.9 | 33.7 | 33.7 | +0.15 (+0.45%) | 34,124 |
| 6 May 2020 | INR | 35 | 35 | 33.55 | 33.55 | 33.55 | -1.75 (-4.96%) | 22,654 |
| 5 May 2020 | INR | 37.2 | 37.85 | 35.3 | 35.3 | 35.3 | -1.85 (-4.98%) | 34,007 |
| 4 May 2020 | INR | 39 | 40.5 | 37.15 | 37.15 | 37.15 | -1.95 (-4.99%) | 28,711 |
| 30 Apr 2020 | INR | 40.15 | 40.15 | 38 | 39.1 | 39.1 | +0.85 (+2.22%) | 81,917 |
| 29 Apr 2020 | INR | 36.75 | 38.55 | 36 | 38.25 | 38.25 | +1.5 (+4.08%) | 69,139 |
| 28 Apr 2020 | INR | 35.8 | 37.3 | 35.5 | 36.75 | 36.75 | +1 (+2.80%) | 19,539 |
| 27 Apr 2020 | INR | 36.15 | 37.95 | 34.5 | 35.75 | 35.75 | -0.4 (-1.11%) | 76,832 |
| 24 Apr 2020 | INR | 36.6 | 36.6 | 36.15 | 36.15 | 36.15 | -1.9 (-4.99%) | 11,452 |
| 23 Apr 2020 | INR | 40 | 41.65 | 38.05 | 38.05 | 38.05 | -2 (-4.99%) | 32,784 |
| 22 Apr 2020 | INR | 43.7 | 43.7 | 40.05 | 40.05 | 40.05 | -2.1 (-4.98%) | 43,002 |
