| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 27.05 | 27.4 | 26.4 | 26.5 | 26.5 | -0.3 (-1.12%) | 692,364 |
| 2 Jun 2020 | INR | 27.7 | 27.7 | 26.7 | 26.8 | 26.8 | -0.2 (-0.74%) | 1,123,379 |
| 1 Jun 2020 | INR | 27.7 | 27.7 | 26.55 | 27 | 27 | +1.65 (+6.51%) | 2,723,282 |
| 29 May 2020 | INR | 24.2 | 25.85 | 24.1 | 25.35 | 25.35 | +0.95 (+3.89%) | 1,063,763 |
| 28 May 2020 | INR | 24.4 | 25.1 | 24.05 | 24.4 | 24.4 | +0.3 (+1.24%) | 453,959 |
| 27 May 2020 | INR | 24.1 | 24.3 | 24 | 24.1 | 24.1 | +0.25 (+1.05%) | 214,964 |
| 26 May 2020 | INR | 24 | 24.45 | 23.7 | 23.85 | 23.85 | -0.1 (-0.42%) | 264,352 |
| 22 May 2020 | INR | 23.65 | 24.75 | 23.6 | 23.95 | 23.95 | 0.0 (0.0%) | 292,432 |
| 21 May 2020 | INR | 24 | 24.9 | 23.75 | 23.95 | 23.95 | +0.1 (+0.42%) | 267,806 |
| 20 May 2020 | INR | 23.7 | 24.15 | 23.6 | 23.85 | 23.85 | -0.05 (-0.21%) | 416,719 |
| 19 May 2020 | INR | 24.7 | 24.7 | 23.75 | 23.9 | 23.9 | -0.2 (-0.83%) | 647,770 |
| 18 May 2020 | INR | 25.8 | 25.8 | 24 | 24.1 | 24.1 | -1.45 (-5.68%) | 549,836 |
| 15 May 2020 | INR | 26.65 | 26.65 | 25.2 | 25.55 | 25.55 | -1.65 (-6.07%) | 1,262,196 |
| 14 May 2020 | INR | 24.8 | 27.6 | 24.8 | 27.2 | 27.2 | +1.55 (+6.04%) | 3,797,796 |
| 13 May 2020 | INR | 25.25 | 26 | 24.45 | 25.65 | 25.65 | +1.65 (+6.88%) | 2,577,656 |
| 12 May 2020 | INR | 23.95 | 24.3 | 23.25 | 24 | 24 | +0.05 (+0.21%) | 709,710 |
| 11 May 2020 | INR | 24.2 | 24.3 | 23.75 | 23.95 | 23.95 | +0.75 (+3.23%) | 848,986 |
| 8 May 2020 | INR | 23.55 | 23.75 | 23.1 | 23.2 | 23.2 | -0.45 (-1.90%) | 293,271 |
| 7 May 2020 | INR | 23.95 | 23.95 | 23.5 | 23.65 | 23.65 | -0.35 (-1.46%) | 220,211 |
| 6 May 2020 | INR | 25 | 25.4 | 23.85 | 24 | 24 | -0.15 (-0.62%) | 1,305,661 |
| 5 May 2020 | INR | 24.6 | 24.95 | 24 | 24.15 | 24.15 | -0.1 (-0.41%) | 718,844 |
| 4 May 2020 | INR | 24.9 | 25 | 24 | 24.25 | 24.25 | -1.05 (-4.15%) | 1,098,870 |
| 30 Apr 2020 | INR | 25.7 | 25.85 | 25.2 | 25.3 | 25.3 | -0.35 (-1.36%) | 744,792 |
| 29 Apr 2020 | INR | 26 | 26.25 | 25.5 | 25.65 | 25.65 | +0.55 (+2.19%) | 1,808,511 |
| 28 Apr 2020 | INR | 26.2 | 26.2 | 24.6 | 25.1 | 25.1 | -0.8 (-3.09%) | 1,425,106 |
| 27 Apr 2020 | INR | 27.45 | 27.9 | 25.8 | 25.9 | 25.9 | +0.3 (+1.17%) | 3,660,099 |
| 24 Apr 2020 | INR | 24.55 | 26.1 | 24 | 25.6 | 25.6 | +1.05 (+4.28%) | 1,455,028 |
| 23 Apr 2020 | INR | 25.3 | 25.3 | 24.5 | 24.55 | 24.55 | -0.6 (-2.39%) | 497,891 |
| 22 Apr 2020 | INR | 24.4 | 26.2 | 23.3 | 25.15 | 25.15 | +1.05 (+4.36%) | 909,425 |
| 21 Apr 2020 | INR | 25 | 25.2 | 24 | 24.1 | 24.1 | -0.4 (-1.63%) | 719,296 |
