| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 53.99 | 53.99 | 52.75 | 53.32 | 53.32 | +0.15 (+0.28%) | 529,086 |
| 3 Jun 2020 | INR | 54 | 54.55 | 52.76 | 53.17 | 53.17 | -0.36 (-0.67%) | 378,449 |
| 2 Jun 2020 | INR | 52.12 | 54.21 | 52.01 | 53.53 | 53.53 | +1.41 (+2.71%) | 38,729 |
| 1 Jun 2020 | INR | 51.65 | 52.5 | 51.5 | 52.12 | 52.12 | +0.76 (+1.48%) | 48,032 |
| 29 May 2020 | INR | 50.6 | 51.9 | 50 | 51.36 | 51.36 | +0.88 (+1.74%) | 121,091 |
| 28 May 2020 | INR | 49.5 | 50.65 | 47.83 | 50.48 | 50.48 | +1.27 (+2.58%) | 48,670 |
| 27 May 2020 | INR | 49 | 49.37 | 48.71 | 49.21 | 49.21 | +0.21 (+0.43%) | 15,928 |
| 26 May 2020 | INR | 50.78 | 50.78 | 48.58 | 49 | 49 | +0.42 (+0.86%) | 159,706 |
| 22 May 2020 | INR | 49 | 49.44 | 48.4 | 48.58 | 48.58 | -0.42 (-0.86%) | 180,244 |
| 21 May 2020 | INR | 48.5 | 49.75 | 48.5 | 49 | 49 | +0.3 (+0.62%) | 43,665 |
| 20 May 2020 | INR | 48.5 | 49.28 | 48.09 | 48.7 | 48.7 | +0.61 (+1.27%) | 32,520 |
| 19 May 2020 | INR | 49 | 49.47 | 47.11 | 48.09 | 48.09 | -0.71 (-1.45%) | 209,082 |
| 18 May 2020 | INR | 50.78 | 50.78 | 47.6 | 48.8 | 48.8 | -1.24 (-2.48%) | 67,127 |
| 15 May 2020 | INR | 49.85 | 50.3 | 49.05 | 50.04 | 50.04 | +0.04 (+0.08%) | 224,201 |
| 14 May 2020 | INR | 52.3 | 52.3 | 40.05 | 50 | 50 | -0.24 (-0.48%) | 217,225 |
| 13 May 2020 | INR | 49.27 | 52.3 | 46.03 | 50.24 | 50.24 | +0.97 (+1.97%) | 46,116 |
| 12 May 2020 | INR | 49.55 | 50.09 | 48.81 | 49.27 | 49.27 | -0.27 (-0.55%) | 21,791 |
| 11 May 2020 | INR | 49.51 | 50.47 | 49.03 | 49.54 | 49.54 | +0.1 (+0.20%) | 180,066 |
| 8 May 2020 | INR | 51.2 | 51.2 | 48.55 | 49.44 | 49.44 | -0.27 (-0.54%) | 22,741 |
| 7 May 2020 | INR | 50.46 | 50.55 | 49.58 | 49.71 | 49.71 | +0.6 (+1.22%) | 141,952 |
| 6 May 2020 | INR | 49.79 | 50.84 | 48.55 | 49.11 | 49.11 | -0.68 (-1.37%) | 3,798,974 |
| 5 May 2020 | INR | 51 | 51.65 | 49.5 | 49.79 | 49.79 | -0.35 (-0.70%) | 149,600 |
| 4 May 2020 | INR | 55.4 | 57.02 | 49.01 | 50.14 | 50.14 | -1.65 (-3.19%) | 249,907 |
| 30 Apr 2020 | INR | 51 | 51.97 | 50.92 | 51.79 | 51.79 | +1.29 (+2.55%) | 241,310 |
| 29 Apr 2020 | INR | 50.74 | 51.1 | 49.5 | 50.5 | 50.5 | +0.21 (+0.42%) | 167,891 |
| 28 Apr 2020 | INR | 49.16 | 50.63 | 49.16 | 50.29 | 50.29 | -0.6 (-1.18%) | 15,347 |
| 27 Apr 2020 | INR | 49.45 | 51.05 | 48.95 | 50.89 | 50.89 | +1.44 (+2.91%) | 950,970 |
| 24 Apr 2020 | INR | 50.46 | 50.46 | 49.1 | 49.45 | 49.45 | -0.5 (-1.00%) | 15,039 |
| 23 Apr 2020 | INR | 49.68 | 50.4 | 49.07 | 49.95 | 49.95 | +1.18 (+2.42%) | 94,819 |
| 22 Apr 2020 | INR | 49.3 | 50.19 | 48.45 | 48.77 | 48.77 | -0.39 (-0.79%) | 41,302 |
