| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2020 | INR | 79.95 | 82.3 | 77.55 | 79.2 | 79.2 | +3.05 (+4.01%) | 759,050 |
| 5 Jun 2020 | INR | 74 | 78.4 | 72.5 | 76.15 | 76.15 | +3.45 (+4.75%) | 718,193 |
| 4 Jun 2020 | INR | 73.9 | 74.2 | 72.05 | 72.7 | 72.7 | -1.1 (-1.49%) | 139,621 |
| 3 Jun 2020 | INR | 74.3 | 75.9 | 73.5 | 73.8 | 73.8 | -0.15 (-0.20%) | 204,716 |
| 2 Jun 2020 | INR | 74.7 | 75 | 72.55 | 73.95 | 73.95 | -0.7 (-0.94%) | 207,169 |
| 1 Jun 2020 | INR | 76.05 | 77.7 | 74.2 | 74.65 | 74.65 | -0.55 (-0.73%) | 261,327 |
| 29 May 2020 | INR | 77 | 77.6 | 74.9 | 75.2 | 75.2 | -5.3 (-6.58%) | 321,407 |
| 28 May 2020 | INR | 81 | 84.85 | 78.55 | 80.5 | 80.5 | +2.6 (+3.34%) | 1,676,386 |
| 27 May 2020 | INR | 72.25 | 80.4 | 71.4 | 77.9 | 77.9 | +4.8 (+6.57%) | 2,036,987 |
| 26 May 2020 | INR | 69 | 74.95 | 69 | 73.1 | 73.1 | +4.85 (+7.11%) | 80,093 |
| 22 May 2020 | INR | 68.25 | 70.2 | 67.55 | 68.25 | 68.25 | -0.95 (-1.37%) | 19,549 |
| 21 May 2020 | INR | 71 | 71 | 69.05 | 69.2 | 69.2 | -0.25 (-0.36%) | 28,076 |
| 20 May 2020 | INR | 71.3 | 71.35 | 68.75 | 69.45 | 69.45 | -0.45 (-0.64%) | 22,407 |
| 19 May 2020 | INR | 72 | 72.85 | 69.1 | 69.9 | 69.9 | -0.45 (-0.64%) | 73,012 |
| 18 May 2020 | INR | 74 | 74.1 | 70 | 70.35 | 70.35 | -2.95 (-4.02%) | 19,064 |
| 15 May 2020 | INR | 74 | 75.25 | 72.95 | 73.3 | 73.3 | -0.5 (-0.68%) | 22,336 |
| 14 May 2020 | INR | 74.85 | 74.85 | 73.5 | 73.8 | 73.8 | -1.05 (-1.40%) | 16,613 |
| 13 May 2020 | INR | 78 | 78 | 74 | 74.85 | 74.85 | +0.65 (+0.88%) | 21,201 |
| 12 May 2020 | INR | 73.6 | 75.4 | 73.2 | 74.2 | 74.2 | -0.2 (-0.27%) | 19,610 |
| 11 May 2020 | INR | 78.5 | 78.5 | 74 | 74.4 | 74.4 | -1.3 (-1.72%) | 32,805 |
| 8 May 2020 | INR | 78 | 79.5 | 75 | 75.7 | 75.7 | -1.8 (-2.32%) | 20,341 |
| 7 May 2020 | INR | 76.95 | 78.8 | 76.55 | 77.5 | 77.5 | -0.35 (-0.45%) | 11,677 |
| 6 May 2020 | INR | 80.9 | 80.9 | 75 | 77.85 | 77.85 | +0.45 (+0.58%) | 17,481 |
| 5 May 2020 | INR | 79 | 79.95 | 77 | 77.4 | 77.4 | +1.5 (+1.98%) | 39,815 |
| 4 May 2020 | INR | 78.7 | 78.8 | 75.1 | 75.9 | 75.9 | -3.8 (-4.77%) | 21,444 |
| 30 Apr 2020 | INR | 80.05 | 82.55 | 78.55 | 79.7 | 79.7 | -0.15 (-0.19%) | 39,156 |
| 29 Apr 2020 | INR | 81.95 | 81.95 | 79.05 | 79.85 | 79.85 | -0.4 (-0.50%) | 28,917 |
| 28 Apr 2020 | INR | 83 | 83 | 78.95 | 80.25 | 80.25 | -1.2 (-1.47%) | 31,888 |
| 27 Apr 2020 | INR | 76.6 | 83.95 | 76.6 | 81.45 | 81.45 | +5.1 (+6.68%) | 172,993 |
| 24 Apr 2020 | INR | 81.35 | 81.35 | 76 | 76.35 | 76.35 | -1.7 (-2.18%) | 22,582 |
