| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 21.25 | 21.5 | 19.6 | 21.1 | 21.1 | +0.6 (+2.93%) | 21,070 |
| 3 Jun 2020 | INR | 20.6 | 20.7 | 19.05 | 20.5 | 20.5 | +0.75 (+3.80%) | 37,163 |
| 2 Jun 2020 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 28,669 |
| 1 Jun 2020 | INR | 20.75 | 21.75 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 21,932 |
| 29 May 2020 | INR | 21.9 | 21.9 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 5,102 |
| 28 May 2020 | INR | 24 | 24 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 20,202 |
| 27 May 2020 | INR | 24.85 | 24.9 | 22.6 | 24.1 | 24.1 | +0.35 (+1.47%) | 90,408 |
| 26 May 2020 | INR | 23 | 23.75 | 23 | 23.75 | 23.75 | +2.15 (+9.95%) | 50,042 |
| 22 May 2020 | INR | 20.65 | 21.6 | 20.25 | 21.6 | 21.6 | +1.95 (+9.92%) | 45,383 |
| 21 May 2020 | INR | 18.9 | 20.4 | 18.55 | 19.65 | 19.65 | +1.1 (+5.93%) | 27,780 |
| 20 May 2020 | INR | 16.9 | 18.65 | 16.9 | 18.55 | 18.55 | +1.05 (+6%) | 3,292 |
| 19 May 2020 | INR | 18.4 | 18.4 | 16.75 | 17.5 | 17.5 | -0.1 (-0.57%) | 2,195 |
| 18 May 2020 | INR | 17.6 | 18.55 | 16.65 | 17.6 | 17.6 | -0.6 (-3.30%) | 8,026 |
| 15 May 2020 | INR | 18.05 | 19.15 | 18 | 18.2 | 18.2 | -0.2 (-1.09%) | 1,441 |
| 14 May 2020 | INR | 19.1 | 19.1 | 18.1 | 18.4 | 18.4 | -0.15 (-0.81%) | 2,386 |
| 13 May 2020 | INR | 17.55 | 19.6 | 17.55 | 18.55 | 18.55 | -0.25 (-1.33%) | 7,176 |
| 12 May 2020 | INR | 18.95 | 19 | 17.45 | 18.8 | 18.8 | -0.2 (-1.05%) | 2,342 |
| 11 May 2020 | INR | 18.9 | 19.85 | 18.25 | 19 | 19 | +0.15 (+0.80%) | 5,564 |
| 8 May 2020 | INR | 19.5 | 19.7 | 18.6 | 18.85 | 18.85 | -0.3 (-1.57%) | 5,303 |
| 7 May 2020 | INR | 18.5 | 19.5 | 18.35 | 19.15 | 19.15 | +0.1 (+0.52%) | 2,164 |
| 6 May 2020 | INR | 19.8 | 19.8 | 18.35 | 19.05 | 19.05 | 0.0 (0.0%) | 3,275 |
| 5 May 2020 | INR | 18.35 | 19.5 | 18.25 | 19.05 | 19.05 | +0.8 (+4.38%) | 8,124 |
| 4 May 2020 | INR | 17.2 | 18.5 | 17.2 | 18.25 | 18.25 | -0.25 (-1.35%) | 8,334 |
| 30 Apr 2020 | INR | 19.6 | 19.9 | 18.05 | 18.5 | 18.5 | -0.4 (-2.12%) | 13,185 |
| 29 Apr 2020 | INR | 19.15 | 19.65 | 18.55 | 18.9 | 18.9 | -0.2 (-1.05%) | 2,745 |
| 28 Apr 2020 | INR | 19.7 | 20.4 | 19 | 19.1 | 19.1 | -0.6 (-3.05%) | 1,640 |
| 27 Apr 2020 | INR | 21.75 | 21.9 | 19 | 19.7 | 19.7 | -0.55 (-2.72%) | 10,641 |
| 24 Apr 2020 | INR | 21.7 | 21.7 | 19.75 | 20.25 | 20.25 | -0.3 (-1.46%) | 8,833 |
| 23 Apr 2020 | INR | 19.1 | 20.7 | 19.1 | 20.55 | 20.55 | +1.6 (+8.44%) | 13,843 |
| 22 Apr 2020 | INR | 19.35 | 19.7 | 18.6 | 18.95 | 18.95 | +0.9 (+4.99%) | 9,915 |
