| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | +1.05 (+4.83%) | 1,603,130 |
| 4 Jun 2020 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1 (+4.82%) | 783,078 |
| 3 Jun 2020 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | +0.95 (+4.80%) | 5,325,167 |
| 2 Jun 2020 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 395,570 |
| 1 Jun 2020 | INR | 18.9 | 18.9 | 18.65 | 18.9 | 18.9 | +0.9 (+5%) | 5,865,218 |
| 29 May 2020 | INR | 19.1 | 19.15 | 17.65 | 18 | 18 | -0.25 (-1.37%) | 9,754,149 |
| 28 May 2020 | INR | 18.25 | 18.25 | 17.95 | 18.25 | 18.25 | +0.85 (+4.89%) | 2,821,514 |
| 27 May 2020 | INR | 17.4 | 17.4 | 16.15 | 17.4 | 17.4 | +0.8 (+4.82%) | 7,490,576 |
| 26 May 2020 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.75 (+4.73%) | 235,289 |
| 22 May 2020 | INR | 15.85 | 15.85 | 15.5 | 15.85 | 15.85 | +0.75 (+4.97%) | 2,638,389 |
| 21 May 2020 | INR | 14.4 | 15.1 | 14.05 | 15.1 | 15.1 | +0.7 (+4.86%) | 16,321,036 |
| 20 May 2020 | INR | 14.65 | 15.1 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 4,531,031 |
| 19 May 2020 | INR | 15.6 | 15.8 | 15.15 | 15.15 | 15.15 | -0.75 (-4.72%) | 1,784,207 |
| 18 May 2020 | INR | 16.3 | 16.5 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 1,487,934 |
| 15 May 2020 | INR | 16.95 | 17 | 16.3 | 16.7 | 16.7 | -0.05 (-0.30%) | 2,289,866 |
| 14 May 2020 | INR | 16.9 | 17 | 16.6 | 16.75 | 16.75 | -0.55 (-3.18%) | 1,126,775 |
| 13 May 2020 | INR | 17.3 | 17.4 | 16.7 | 17.3 | 17.3 | +0.7 (+4.22%) | 3,396,725 |
| 12 May 2020 | INR | 16.7 | 16.9 | 16.2 | 16.6 | 16.6 | -0.05 (-0.30%) | 803,656 |
| 11 May 2020 | INR | 17.55 | 17.55 | 16.5 | 16.65 | 16.65 | -0.4 (-2.35%) | 941,297 |
| 8 May 2020 | INR | 17.65 | 17.65 | 17 | 17.05 | 17.05 | +0.15 (+0.89%) | 913,668 |
| 7 May 2020 | INR | 16.25 | 16.9 | 16.05 | 16.9 | 16.9 | +0.8 (+4.97%) | 2,015,185 |
| 6 May 2020 | INR | 17.1 | 17.1 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 2,323,979 |
| 5 May 2020 | INR | 17.6 | 17.8 | 16.8 | 16.9 | 16.9 | -0.55 (-3.15%) | 1,657,879 |
| 4 May 2020 | INR | 17.4 | 17.7 | 17.35 | 17.45 | 17.45 | -0.15 (-0.85%) | 1,478,350 |
| 30 Apr 2020 | INR | 18 | 18.05 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 2,029,250 |
| 29 Apr 2020 | INR | 17.8 | 18 | 17.6 | 17.7 | 17.7 | 0.0 (0.0%) | 1,357,056 |
| 28 Apr 2020 | INR | 18.05 | 18.1 | 17.6 | 17.7 | 17.7 | -0.35 (-1.94%) | 1,406,869 |
| 27 Apr 2020 | INR | 18 | 18.6 | 17.5 | 18.05 | 18.05 | +0.3 (+1.69%) | 2,344,127 |
| 24 Apr 2020 | INR | 18.2 | 18.2 | 17.4 | 17.75 | 17.75 | -0.25 (-1.39%) | 2,072,378 |
| 23 Apr 2020 | INR | 18 | 18.2 | 17.4 | 18 | 18 | +0.65 (+3.75%) | 2,404,918 |
