| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | INR | 43.37 | 46.22 | 43.37 | 44.66 | 44.66 | +0.71 (+1.62%) | 26,931 |
| 3 Jun 2020 | INR | 42.66 | 44.88 | 42.66 | 43.95 | 43.95 | +1.78 (+4.22%) | 86,533 |
| 2 Jun 2020 | INR | 41.02 | 42.57 | 40.53 | 42.17 | 42.17 | +0.84 (+2.03%) | 7,388 |
| 1 Jun 2020 | INR | 41.64 | 42 | 41.2 | 41.33 | 41.33 | +0.98 (+2.43%) | 11,304 |
| 29 May 2020 | INR | 39.95 | 41.77 | 39.55 | 40.35 | 40.35 | +0.75 (+1.89%) | 27,239 |
| 28 May 2020 | INR | 39.28 | 39.95 | 39.28 | 39.6 | 39.6 | +1.03 (+2.67%) | 8,842 |
| 27 May 2020 | INR | 39.24 | 39.6 | 38.35 | 38.57 | 38.57 | -0.4 (-1.03%) | 9,039 |
| 26 May 2020 | INR | 37.6 | 39.46 | 37.33 | 38.97 | 38.97 | +1.37 (+3.64%) | 16,082 |
| 22 May 2020 | INR | 39.06 | 39.11 | 37.42 | 37.6 | 37.6 | -0.71 (-1.85%) | 9,989 |
| 21 May 2020 | INR | 39.91 | 39.91 | 38.26 | 38.31 | 38.31 | -1.02 (-2.59%) | 13,389 |
| 20 May 2020 | INR | 38.13 | 40 | 38.13 | 39.33 | 39.33 | +0.27 (+0.69%) | 3,551 |
| 19 May 2020 | INR | 39.11 | 40 | 39.02 | 39.06 | 39.06 | 0.0 (0.0%) | 3,644 |
| 18 May 2020 | INR | 39.11 | 39.73 | 38.4 | 39.06 | 39.06 | -0.67 (-1.69%) | 11,196 |
| 15 May 2020 | INR | 37.91 | 40 | 37.91 | 39.73 | 39.73 | -0.13 (-0.33%) | 5,033 |
| 14 May 2020 | INR | 39.77 | 40 | 39.2 | 39.86 | 39.86 | -0.05 (-0.13%) | 11,589 |
| 13 May 2020 | INR | 38.71 | 40 | 38.44 | 39.91 | 39.91 | +1.6 (+4.18%) | 14,996 |
| 12 May 2020 | INR | 38.31 | 39.37 | 37.6 | 38.31 | 38.31 | -0.17 (-0.44%) | 3,908 |
| 11 May 2020 | INR | 39.24 | 40.71 | 38.26 | 38.48 | 38.48 | -1.07 (-2.71%) | 8,449 |
| 8 May 2020 | INR | 39.33 | 40 | 39.11 | 39.55 | 39.55 | +0.27 (+0.69%) | 2,750 |
| 7 May 2020 | INR | 39.6 | 40.35 | 39.02 | 39.28 | 39.28 | -0.54 (-1.36%) | 14,269 |
| 6 May 2020 | INR | 40 | 40.8 | 38.44 | 39.82 | 39.82 | +0.36 (+0.91%) | 3,708 |
| 5 May 2020 | INR | 40.71 | 40.75 | 39.2 | 39.46 | 39.46 | -0.31 (-0.78%) | 12,746 |
| 4 May 2020 | INR | 40.97 | 40.97 | 38.71 | 39.77 | 39.77 | -1.38 (-3.35%) | 14,563 |
| 30 Apr 2020 | INR | 40.75 | 41.68 | 40.08 | 41.15 | 41.15 | +0.53 (+1.30%) | 15,099 |
| 29 Apr 2020 | INR | 40 | 41.6 | 39.11 | 40.62 | 40.62 | +0.67 (+1.68%) | 21,913 |
| 28 Apr 2020 | INR | 40.88 | 41.02 | 39.64 | 39.95 | 39.95 | -0.93 (-2.27%) | 4,711 |
| 27 Apr 2020 | INR | 41.73 | 44.4 | 39.33 | 40.88 | 40.88 | +1.64 (+4.18%) | 27,860 |
| 24 Apr 2020 | INR | 40.53 | 40.53 | 38.57 | 39.24 | 39.24 | -0.76 (-1.90%) | 7,952 |
| 23 Apr 2020 | INR | 40.66 | 41.64 | 39.33 | 40 | 40 | -0.66 (-1.62%) | 16,872 |
| 22 Apr 2020 | INR | 40.17 | 40.97 | 39.95 | 40.66 | 40.66 | +0.35 (+0.87%) | 8,858 |
