| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 32.24 | 37.08 | 31.46 | 36.25 | 36.25 | +4.94 (+15.78%) | 428,902 |
| 3 Jun 2020 | INR | 28.28 | 32.87 | 28.28 | 31.31 | 31.31 | +2.98 (+10.52%) | 552,617 |
| 2 Jun 2020 | INR | 30.09 | 30.09 | 28.19 | 28.33 | 28.33 | -0.88 (-3.01%) | 291,093 |
| 1 Jun 2020 | INR | 29.7 | 31.02 | 28.48 | 29.21 | 29.21 | 0.0 (0.0%) | 73,246 |
| 29 May 2020 | INR | 29.41 | 29.7 | 27.6 | 29.21 | 29.21 | -0.2 (-0.68%) | 363,500 |
| 28 May 2020 | INR | 28.48 | 31.41 | 28.48 | 29.41 | 29.41 | +1.03 (+3.63%) | 250,401 |
| 27 May 2020 | INR | 26.28 | 29.75 | 26.28 | 28.38 | 28.38 | +2.1 (+7.99%) | 728,530 |
| 26 May 2020 | INR | 23.06 | 26.82 | 22.47 | 26.28 | 26.28 | +3.66 (+16.18%) | 458,370 |
| 22 May 2020 | INR | 24.42 | 24.77 | 22.27 | 22.62 | 22.62 | -1.8 (-7.37%) | 85,745 |
| 21 May 2020 | INR | 24.13 | 24.91 | 23.45 | 24.42 | 24.42 | +0.88 (+3.74%) | 105,303 |
| 20 May 2020 | INR | 22.37 | 23.94 | 22.13 | 23.54 | 23.54 | +1.17 (+5.23%) | 36,628 |
| 19 May 2020 | INR | 23.98 | 23.98 | 22.18 | 22.37 | 22.37 | -0.69 (-2.99%) | 38,580 |
| 18 May 2020 | INR | 24.47 | 25.21 | 22.81 | 23.06 | 23.06 | -1.56 (-6.34%) | 144,812 |
| 15 May 2020 | INR | 23.06 | 26.28 | 22.32 | 24.62 | 24.62 | +2.3 (+10.30%) | 453,353 |
| 14 May 2020 | INR | 23.84 | 23.84 | 21.74 | 22.32 | 22.32 | -1.37 (-5.78%) | 193,425 |
| 13 May 2020 | INR | 21.49 | 23.79 | 19.83 | 23.69 | 23.69 | +3.86 (+19.47%) | 483,460 |
| 12 May 2020 | INR | 21.25 | 21.25 | 19.59 | 19.83 | 19.83 | -0.59 (-2.89%) | 41,075 |
| 11 May 2020 | INR | 19.83 | 20.81 | 19.83 | 20.42 | 20.42 | +0.05 (+0.25%) | 36,165 |
| 8 May 2020 | INR | 20.08 | 21.05 | 20.08 | 20.37 | 20.37 | -0.15 (-0.73%) | 63,966 |
| 7 May 2020 | INR | 20.81 | 21.59 | 20.47 | 20.52 | 20.52 | -0.29 (-1.39%) | 54,092 |
| 6 May 2020 | INR | 23.4 | 23.4 | 20.52 | 20.81 | 20.81 | -1.37 (-6.18%) | 89,284 |
| 5 May 2020 | INR | 22.71 | 23.25 | 21.98 | 22.18 | 22.18 | -0.29 (-1.29%) | 20,665 |
| 4 May 2020 | INR | 23.35 | 23.45 | 21.69 | 22.47 | 22.47 | -0.88 (-3.77%) | 45,934 |
| 30 Apr 2020 | INR | 24.28 | 24.42 | 23.2 | 23.35 | 23.35 | -0.05 (-0.21%) | 47,681 |
| 29 Apr 2020 | INR | 23.4 | 24.28 | 22.86 | 23.4 | 23.4 | +0.93 (+4.14%) | 54,303 |
| 28 Apr 2020 | INR | 23.45 | 24.38 | 21.98 | 22.47 | 22.47 | -0.98 (-4.18%) | 67,838 |
| 27 Apr 2020 | INR | 24.42 | 24.91 | 22.67 | 23.45 | 23.45 | -0.73 (-3.02%) | 29,596 |
| 24 Apr 2020 | INR | 24.96 | 25.16 | 24.08 | 24.18 | 24.18 | -0.78 (-3.13%) | 40,208 |
| 23 Apr 2020 | INR | 26.08 | 26.13 | 23.94 | 24.96 | 24.96 | -0.34 (-1.34%) | 50,335 |
| 22 Apr 2020 | INR | 25.6 | 26.18 | 23.89 | 25.3 | 25.3 | -0.1 (-0.39%) | 35,656 |
