| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 37.85 | 38 | 37 | 37.6 | 37.6 | -0.1 (-0.27%) | 55,784 |
| 3 Jun 2020 | INR | 40 | 40.25 | 37.5 | 37.7 | 37.7 | -2.2 (-5.51%) | 254,598 |
| 2 Jun 2020 | INR | 38.95 | 40.2 | 38.2 | 39.9 | 39.9 | +1.65 (+4.31%) | 506,832 |
| 1 Jun 2020 | INR | 39.75 | 40.2 | 37.05 | 38.25 | 38.25 | +0.7 (+1.86%) | 591,938 |
| 29 May 2020 | INR | 34.65 | 38.1 | 34.2 | 37.55 | 37.55 | +2.9 (+8.37%) | 640,143 |
| 28 May 2020 | INR | 34.5 | 35.3 | 34.1 | 34.65 | 34.65 | +0.55 (+1.61%) | 56,223 |
| 27 May 2020 | INR | 34.7 | 35.1 | 33.65 | 34.1 | 34.1 | -0.6 (-1.73%) | 49,135 |
| 26 May 2020 | INR | 35.5 | 36.05 | 34.5 | 34.7 | 34.7 | -0.05 (-0.14%) | 65,654 |
| 22 May 2020 | INR | 35.45 | 36.85 | 34.4 | 34.75 | 34.75 | -0.4 (-1.14%) | 163,206 |
| 21 May 2020 | INR | 33 | 36.1 | 33 | 35.15 | 35.15 | +2.3 (+7.00%) | 183,005 |
| 20 May 2020 | INR | 33.25 | 33.4 | 32.65 | 32.85 | 32.85 | -0.35 (-1.05%) | 28,366 |
| 19 May 2020 | INR | 33.5 | 33.6 | 32.85 | 33.2 | 33.2 | +0.5 (+1.53%) | 45,586 |
| 18 May 2020 | INR | 34.15 | 34.8 | 32.5 | 32.7 | 32.7 | -1.8 (-5.22%) | 63,100 |
| 15 May 2020 | INR | 35.15 | 35.15 | 34.05 | 34.5 | 34.5 | -1.35 (-3.77%) | 89,926 |
| 14 May 2020 | INR | 34.4 | 36.25 | 33.8 | 35.85 | 35.85 | +1.05 (+3.02%) | 211,907 |
| 13 May 2020 | INR | 33.9 | 35.25 | 33.5 | 34.8 | 34.8 | +1.35 (+4.04%) | 167,267 |
| 12 May 2020 | INR | 33 | 34.45 | 32.25 | 33.45 | 33.45 | -0.2 (-0.59%) | 83,802 |
| 11 May 2020 | INR | 33.75 | 33.8 | 33.2 | 33.65 | 33.65 | +0.6 (+1.82%) | 69,736 |
| 8 May 2020 | INR | 33.7 | 34.5 | 32.75 | 33.05 | 33.05 | -0.6 (-1.78%) | 90,874 |
| 7 May 2020 | INR | 33.75 | 34.65 | 33.4 | 33.65 | 33.65 | -1.15 (-3.30%) | 65,461 |
| 6 May 2020 | INR | 35.95 | 36.25 | 33.05 | 34.8 | 34.8 | +0.15 (+0.43%) | 687,675 |
| 5 May 2020 | INR | 31.8 | 35.05 | 31.5 | 34.65 | 34.65 | +2.75 (+8.62%) | 707,115 |
| 4 May 2020 | INR | 31.1 | 33.7 | 31.05 | 31.9 | 31.9 | -1.1 (-3.33%) | 79,577 |
| 30 Apr 2020 | INR | 33.05 | 33.5 | 32.75 | 33 | 33 | -0.4 (-1.20%) | 86,127 |
| 29 Apr 2020 | INR | 33.2 | 34 | 32.5 | 33.4 | 33.4 | +0.1 (+0.30%) | 168,821 |
| 28 Apr 2020 | INR | 34 | 34.4 | 32.4 | 33.3 | 33.3 | +0.1 (+0.30%) | 260,191 |
| 27 Apr 2020 | INR | 32.75 | 33.9 | 32.15 | 33.2 | 33.2 | +1.65 (+5.23%) | 858,030 |
| 24 Apr 2020 | INR | 28.5 | 31.75 | 27.7 | 31.55 | 31.55 | +2.65 (+9.17%) | 561,124 |
| 23 Apr 2020 | INR | 29.35 | 29.45 | 28.5 | 28.9 | 28.9 | -0.25 (-0.86%) | 64,854 |
| 22 Apr 2020 | INR | 28.2 | 29.8 | 28 | 29.15 | 29.15 | +0.75 (+2.64%) | 74,921 |
