| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 20 | 20.15 | 19.9 | 20 | 20 | 0.0 (0.0%) | 5,871,132 |
| 3 Jun 2020 | INR | 20.1 | 20.35 | 19.9 | 20 | 20 | +0.05 (+0.25%) | 7,608,012 |
| 2 Jun 2020 | INR | 20 | 20.25 | 19.9 | 19.95 | 19.95 | +0.1 (+0.50%) | 5,136,134 |
| 1 Jun 2020 | INR | 19.75 | 20.1 | 19.75 | 19.85 | 19.85 | +0.25 (+1.28%) | 5,013,259 |
| 29 May 2020 | INR | 20.05 | 20.15 | 19.55 | 19.6 | 19.6 | -0.4 (-2%) | 4,833,622 |
| 28 May 2020 | INR | 20 | 20.1 | 19.9 | 20 | 20 | +0.1 (+0.50%) | 1,099,119 |
| 27 May 2020 | INR | 19.85 | 19.95 | 19.6 | 19.9 | 19.9 | +0.1 (+0.51%) | 4,245,584 |
| 26 May 2020 | INR | 19.8 | 19.95 | 19.7 | 19.8 | 19.8 | +0.05 (+0.25%) | 956,860 |
| 22 May 2020 | INR | 19.85 | 20.05 | 19.7 | 19.75 | 19.75 | -0.2 (-1.00%) | 1,287,357 |
| 21 May 2020 | INR | 19.7 | 20.05 | 19.65 | 19.95 | 19.95 | +0.25 (+1.27%) | 2,105,291 |
| 20 May 2020 | INR | 19.6 | 19.9 | 19.55 | 19.7 | 19.7 | +0.05 (+0.25%) | 2,505,472 |
| 19 May 2020 | INR | 19.9 | 19.95 | 19.6 | 19.65 | 19.65 | -0.1 (-0.51%) | 2,659,208 |
| 18 May 2020 | INR | 20.2 | 20.3 | 19.55 | 19.75 | 19.75 | -0.25 (-1.25%) | 3,197,310 |
| 15 May 2020 | INR | 20.25 | 20.25 | 19.8 | 20 | 20 | 0.0 (0.0%) | 1,817,070 |
| 14 May 2020 | INR | 20.1 | 20.45 | 19.85 | 20 | 20 | -0.15 (-0.74%) | 3,897,244 |
| 13 May 2020 | INR | 20 | 20.5 | 19.75 | 20.15 | 20.15 | +0.7 (+3.60%) | 4,671,204 |
| 12 May 2020 | INR | 19.95 | 19.95 | 19.4 | 19.45 | 19.45 | -0.55 (-2.75%) | 4,118,338 |
| 11 May 2020 | INR | 20 | 20.25 | 19.9 | 20 | 20 | +0.05 (+0.25%) | 1,578,414 |
| 8 May 2020 | INR | 20.45 | 20.5 | 19.9 | 19.95 | 19.95 | -0.4 (-1.97%) | 3,356,582 |
| 7 May 2020 | INR | 20.35 | 20.45 | 20.2 | 20.35 | 20.35 | 0.0 (0.0%) | 1,356,168 |
| 6 May 2020 | INR | 20.5 | 20.5 | 20.2 | 20.35 | 20.35 | +0.05 (+0.25%) | 3,105,367 |
| 5 May 2020 | INR | 20.35 | 20.6 | 20.2 | 20.3 | 20.3 | +0.05 (+0.25%) | 4,973,737 |
| 4 May 2020 | INR | 20.7 | 20.7 | 20.15 | 20.25 | 20.25 | -0.55 (-2.64%) | 3,783,036 |
| 30 Apr 2020 | INR | 21.45 | 21.45 | 20.6 | 20.8 | 20.8 | -0.3 (-1.42%) | 4,721,393 |
| 29 Apr 2020 | INR | 20.4 | 21.45 | 20.4 | 21.1 | 21.1 | +0.85 (+4.20%) | 12,540,677 |
| 28 Apr 2020 | INR | 20.65 | 20.9 | 20.15 | 20.25 | 20.25 | -0.45 (-2.17%) | 8,654,158 |
| 27 Apr 2020 | INR | 21.2 | 21.3 | 20.65 | 20.7 | 20.7 | 0.0 (0.0%) | 3,421,206 |
| 24 Apr 2020 | INR | 20.8 | 21.3 | 20.4 | 20.7 | 20.7 | -0.1 (-0.48%) | 11,682,227 |
| 23 Apr 2020 | INR | 21.3 | 21.45 | 20.7 | 20.8 | 20.8 | -0.35 (-1.65%) | 7,757,094 |
| 22 Apr 2020 | INR | 21 | 21.4 | 20.85 | 21.15 | 21.15 | -0.1 (-0.47%) | 3,526,494 |
