| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 15.5 | 15.95 | 15.1 | 15.25 | 15.25 | -0.35 (-2.24%) | 1,035,909 |
| 3 Jun 2020 | INR | 15.6 | 16.35 | 15.45 | 15.6 | 15.6 | +0.2 (+1.30%) | 1,973,723 |
| 2 Jun 2020 | INR | 15.55 | 15.95 | 15.25 | 15.4 | 15.4 | -0.05 (-0.32%) | 1,225,589 |
| 1 Jun 2020 | INR | 15.2 | 15.75 | 15.1 | 15.45 | 15.45 | +0.35 (+2.32%) | 1,898,459 |
| 29 May 2020 | INR | 14.85 | 15.25 | 14.8 | 15.1 | 15.1 | -0.05 (-0.33%) | 754,542 |
| 28 May 2020 | INR | 15.35 | 15.8 | 14.75 | 15.15 | 15.15 | +0.05 (+0.33%) | 2,283,136 |
| 27 May 2020 | INR | 14.6 | 15.65 | 14.4 | 15.1 | 15.1 | +1.25 (+9.03%) | 4,834,846 |
| 26 May 2020 | INR | 14 | 14.2 | 13.05 | 13.85 | 13.85 | -0.15 (-1.07%) | 456,472 |
| 22 May 2020 | INR | 13.95 | 14.1 | 13.85 | 14 | 14 | -0.05 (-0.36%) | 282,761 |
| 21 May 2020 | INR | 14.05 | 14.25 | 14 | 14.05 | 14.05 | +0.1 (+0.72%) | 241,358 |
| 20 May 2020 | INR | 13.85 | 14.25 | 13.8 | 13.95 | 13.95 | -0.15 (-1.06%) | 392,016 |
| 19 May 2020 | INR | 14.75 | 14.8 | 14 | 14.1 | 14.1 | -0.3 (-2.08%) | 534,743 |
| 18 May 2020 | INR | 14.9 | 15.4 | 14.1 | 14.4 | 14.4 | +0.35 (+2.49%) | 2,305,691 |
| 15 May 2020 | INR | 14.3 | 14.4 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 527,483 |
| 14 May 2020 | INR | 14.1 | 14.65 | 14 | 14.2 | 14.2 | -0.25 (-1.73%) | 678,252 |
| 13 May 2020 | INR | 14 | 14.7 | 13.65 | 14.45 | 14.45 | +1.05 (+7.84%) | 1,107,164 |
| 12 May 2020 | INR | 13.8 | 13.9 | 13.2 | 13.4 | 13.4 | -0.4 (-2.90%) | 387,362 |
| 11 May 2020 | INR | 13.85 | 14.2 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 211,890 |
| 8 May 2020 | INR | 14.15 | 14.2 | 13.7 | 13.8 | 13.8 | -0.05 (-0.36%) | 304,295 |
| 7 May 2020 | INR | 13.65 | 13.95 | 13.65 | 13.85 | 13.85 | -0.1 (-0.72%) | 185,819 |
| 6 May 2020 | INR | 14.05 | 14.35 | 13.65 | 13.95 | 13.95 | -0.1 (-0.71%) | 439,025 |
| 5 May 2020 | INR | 14.25 | 14.5 | 14 | 14.05 | 14.05 | -0.1 (-0.71%) | 341,994 |
| 4 May 2020 | INR | 14.1 | 14.35 | 13.55 | 14.15 | 14.15 | -0.55 (-3.74%) | 455,895 |
| 30 Apr 2020 | INR | 14.95 | 15.2 | 14.6 | 14.7 | 14.7 | -0.05 (-0.34%) | 794,289 |
| 29 Apr 2020 | INR | 14.85 | 14.95 | 14.55 | 14.75 | 14.75 | 0.0 (0.0%) | 534,991 |
| 28 Apr 2020 | INR | 14.8 | 15.2 | 14.6 | 14.75 | 14.75 | 0.0 (0.0%) | 455,792 |
| 27 Apr 2020 | INR | 15.5 | 15.9 | 14.7 | 14.75 | 14.75 | -0.55 (-3.59%) | 956,873 |
| 24 Apr 2020 | INR | 14.9 | 15.8 | 14.8 | 15.3 | 15.3 | +1.05 (+7.37%) | 3,882,264 |
| 23 Apr 2020 | INR | 14.4 | 14.75 | 14.15 | 14.25 | 14.25 | 0.0 (0.0%) | 584,999 |
| 22 Apr 2020 | INR | 14.15 | 14.5 | 14 | 14.25 | 14.25 | 0.0 (0.0%) | 481,536 |
