| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 29.55 | 29.55 | 28.05 | 28.45 | 28.45 | -0.5 (-1.73%) | 101,133 |
| 3 Jun 2020 | INR | 28.7 | 29.45 | 28.7 | 28.95 | 28.95 | +0.55 (+1.94%) | 239,483 |
| 2 Jun 2020 | INR | 27.5 | 28.9 | 27.05 | 28.4 | 28.4 | +1.15 (+4.22%) | 380,296 |
| 1 Jun 2020 | INR | 26.45 | 27.45 | 26.05 | 27.25 | 27.25 | +1.35 (+5.21%) | 248,269 |
| 29 May 2020 | INR | 26.3 | 26.55 | 25.05 | 25.9 | 25.9 | -0.4 (-1.52%) | 131,607 |
| 28 May 2020 | INR | 25.9 | 27.2 | 25.85 | 26.3 | 26.3 | +0.5 (+1.94%) | 133,733 |
| 27 May 2020 | INR | 26 | 26.3 | 25.35 | 25.8 | 25.8 | -0.25 (-0.96%) | 165,255 |
| 26 May 2020 | INR | 26.2 | 26.75 | 25.8 | 26.05 | 26.05 | -0.05 (-0.19%) | 92,733 |
| 22 May 2020 | INR | 26.75 | 26.75 | 25.8 | 26.1 | 26.1 | -0.65 (-2.43%) | 105,542 |
| 21 May 2020 | INR | 26.3 | 27.4 | 26.1 | 26.75 | 26.75 | +0.5 (+1.90%) | 147,234 |
| 20 May 2020 | INR | 26 | 26.8 | 26 | 26.25 | 26.25 | +0.1 (+0.38%) | 129,768 |
| 19 May 2020 | INR | 26 | 26.8 | 25.65 | 26.15 | 26.15 | +0.4 (+1.55%) | 215,596 |
| 18 May 2020 | INR | 27.4 | 27.5 | 25.5 | 25.75 | 25.75 | -0.95 (-3.56%) | 220,934 |
| 15 May 2020 | INR | 26.2 | 27.15 | 26.2 | 26.7 | 26.7 | +0.5 (+1.91%) | 692,282 |
| 14 May 2020 | INR | 25.1 | 27.35 | 24.55 | 26.2 | 26.2 | +0.2 (+0.77%) | 512,808 |
| 13 May 2020 | INR | 26.2 | 26.3 | 25.2 | 26 | 26 | +0.95 (+3.79%) | 367,770 |
| 12 May 2020 | INR | 26.3 | 26.3 | 24.7 | 25.05 | 25.05 | -2.35 (-8.58%) | 707,665 |
| 11 May 2020 | INR | 30.2 | 30.9 | 27.1 | 27.4 | 27.4 | -2.2 (-7.43%) | 799,989 |
| 8 May 2020 | INR | 28.05 | 29.95 | 27.75 | 29.6 | 29.6 | +1.9 (+6.86%) | 261,077 |
| 7 May 2020 | INR | 28.1 | 28.55 | 27.5 | 27.7 | 27.7 | -0.65 (-2.29%) | 142,595 |
| 6 May 2020 | INR | 28.7 | 28.75 | 28.1 | 28.35 | 28.35 | -0.4 (-1.39%) | 63,454 |
| 5 May 2020 | INR | 29 | 29.75 | 28.6 | 28.75 | 28.75 | -0.15 (-0.52%) | 155,991 |
| 4 May 2020 | INR | 29.5 | 29.5 | 28.2 | 28.9 | 28.9 | -1.05 (-3.51%) | 269,611 |
| 30 Apr 2020 | INR | 30.35 | 30.75 | 29.8 | 29.95 | 29.95 | -0.2 (-0.66%) | 239,499 |
| 29 Apr 2020 | INR | 30.55 | 30.7 | 29.9 | 30.15 | 30.15 | -0.1 (-0.33%) | 326,496 |
| 28 Apr 2020 | INR | 30.75 | 31 | 30.1 | 30.25 | 30.25 | -0.35 (-1.14%) | 238,274 |
| 27 Apr 2020 | INR | 30.6 | 30.9 | 30.35 | 30.6 | 30.6 | +0.25 (+0.82%) | 149,452 |
| 24 Apr 2020 | INR | 30.4 | 30.65 | 30.1 | 30.35 | 30.35 | -0.25 (-0.82%) | 192,778 |
| 23 Apr 2020 | INR | 30 | 30.95 | 29.95 | 30.6 | 30.6 | +0.5 (+1.66%) | 159,919 |
| 22 Apr 2020 | INR | 30.5 | 30.9 | 29.45 | 30.1 | 30.1 | +1.25 (+4.33%) | 271,436 |
