| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 19.8 | 20.25 | 18.6 | 20.15 | 20.15 | +0.8 (+4.13%) | 4,585 |
| 3 Jun 2020 | INR | 17.6 | 19.35 | 17.6 | 19.35 | 19.35 | +0.85 (+4.59%) | 17,252 |
| 2 Jun 2020 | INR | 18.4 | 19.1 | 18.4 | 18.5 | 18.5 | -0.85 (-4.39%) | 5,327 |
| 1 Jun 2020 | INR | 20.3 | 20.95 | 19.25 | 19.35 | 19.35 | -0.9 (-4.44%) | 6,116 |
| 29 May 2020 | INR | 19.85 | 20.5 | 19.25 | 20.25 | 20.25 | +0.4 (+2.02%) | 1,188 |
| 28 May 2020 | INR | 19.15 | 20.9 | 19.15 | 19.85 | 19.85 | -0.15 (-0.75%) | 38,970 |
| 27 May 2020 | INR | 18.8 | 20.5 | 18.8 | 20 | 20 | +0.25 (+1.27%) | 21,054 |
| 26 May 2020 | INR | 21.6 | 21.6 | 19.55 | 19.75 | 19.75 | +0.1 (+0.51%) | 53,916 |
| 22 May 2020 | INR | 18.85 | 20.9 | 18.85 | 19.65 | 19.65 | +0.55 (+2.88%) | 46,858 |
| 21 May 2020 | INR | 20.85 | 20.85 | 19 | 19.1 | 19.1 | -0.75 (-3.78%) | 89,759 |
| 20 May 2020 | INR | 19.5 | 20.45 | 19.5 | 19.85 | 19.85 | +0.35 (+1.79%) | 32,062 |
| 19 May 2020 | INR | 19.1 | 20.4 | 19.05 | 19.5 | 19.5 | 0.0 (0.0%) | 133,686 |
| 18 May 2020 | INR | 20.6 | 20.6 | 19.5 | 19.5 | 19.5 | -0.4 (-2.01%) | 26,902 |
| 15 May 2020 | INR | 19.45 | 21.45 | 18.4 | 19.9 | 19.9 | -0.45 (-2.21%) | 274,942 |
| 14 May 2020 | INR | 20.35 | 21.85 | 19 | 20.35 | 20.35 | 0.0 (0.0%) | 113,169 |
| 13 May 2020 | INR | 17.55 | 20.7 | 17.2 | 20.35 | 20.35 | +3.1 (+17.97%) | 295,924 |
| 12 May 2020 | INR | 17.75 | 17.8 | 14.2 | 17.25 | 17.25 | +0.25 (+1.47%) | 75,828 |
| 11 May 2020 | INR | 18 | 18 | 16.3 | 17 | 17 | +0.45 (+2.72%) | 54,433 |
| 8 May 2020 | INR | 17 | 18.4 | 14.95 | 16.55 | 16.55 | +1.05 (+6.77%) | 51,245 |
| 7 May 2020 | INR | 15.4 | 17 | 14 | 15.5 | 15.5 | +0.8 (+5.44%) | 78,350 |
| 6 May 2020 | INR | 14.5 | 15 | 13.95 | 14.7 | 14.7 | +0.4 (+2.80%) | 11,344 |
| 5 May 2020 | INR | 15.1 | 15.45 | 14.1 | 14.3 | 14.3 | -0.45 (-3.05%) | 529,931 |
| 4 May 2020 | INR | 15.4 | 15.4 | 12.2 | 14.75 | 14.75 | +0.8 (+5.73%) | 529,573 |
| 30 Apr 2020 | INR | 13.15 | 15.4 | 12.5 | 13.95 | 13.95 | +0.8 (+6.08%) | 6,600 |
| 29 Apr 2020 | INR | 13.5 | 13.5 | 12.15 | 13.15 | 13.15 | +0.7 (+5.62%) | 3,544 |
| 28 Apr 2020 | INR | 12 | 13.35 | 12 | 12.45 | 12.45 | -0.6 (-4.60%) | 705 |
| 27 Apr 2020 | INR | 13.2 | 13.2 | 12.3 | 13.05 | 13.05 | +0.15 (+1.16%) | 576 |
| 24 Apr 2020 | INR | 12.5 | 13.35 | 12.25 | 12.9 | 12.9 | -0.3 (-2.27%) | 1,002 |
| 23 Apr 2020 | INR | 12.1 | 13.35 | 12.1 | 13.2 | 13.2 | +0.2 (+1.54%) | 2,631 |
| 22 Apr 2020 | INR | 12.3 | 13.5 | 11.8 | 13 | 13 | +0.7 (+5.69%) | 5,131 |
