| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2020 | INR | 34.4 | 34.4 | 33.4 | 33.65 | 33.65 | -0.05 (-0.15%) | 124,735 |
| 2 Jun 2020 | INR | 34.7 | 34.7 | 33.5 | 33.7 | 33.7 | -0.55 (-1.61%) | 103,861 |
| 1 Jun 2020 | INR | 34.4 | 34.85 | 33.35 | 34.25 | 34.25 | +0.7 (+2.09%) | 143,141 |
| 29 May 2020 | INR | 32.5 | 34.05 | 32.3 | 33.55 | 33.55 | +1.05 (+3.23%) | 127,874 |
| 28 May 2020 | INR | 33 | 33.05 | 32.2 | 32.5 | 32.5 | -0.2 (-0.61%) | 32,928 |
| 27 May 2020 | INR | 33.8 | 33.9 | 31.7 | 32.7 | 32.7 | -0.6 (-1.80%) | 89,631 |
| 26 May 2020 | INR | 32.4 | 34.1 | 32.25 | 33.3 | 33.3 | +0.95 (+2.94%) | 133,346 |
| 22 May 2020 | INR | 31.3 | 32.65 | 30.55 | 32.35 | 32.35 | +1.05 (+3.35%) | 119,597 |
| 21 May 2020 | INR | 29.9 | 31.75 | 29.4 | 31.3 | 31.3 | +1.6 (+5.39%) | 84,527 |
| 20 May 2020 | INR | 29.45 | 29.95 | 29.35 | 29.7 | 29.7 | +0.1 (+0.34%) | 20,558 |
| 19 May 2020 | INR | 28.95 | 29.8 | 28.15 | 29.6 | 29.6 | +0.95 (+3.32%) | 49,946 |
| 18 May 2020 | INR | 29.55 | 30.3 | 28.4 | 28.65 | 28.65 | -1 (-3.37%) | 51,177 |
| 15 May 2020 | INR | 30 | 30.3 | 29.2 | 29.65 | 29.65 | +0.35 (+1.19%) | 19,793 |
| 14 May 2020 | INR | 30.45 | 30.45 | 29.15 | 29.3 | 29.3 | -0.75 (-2.50%) | 28,027 |
| 13 May 2020 | INR | 30.5 | 30.9 | 29.85 | 30.05 | 30.05 | 0.0 (0.0%) | 36,721 |
| 12 May 2020 | INR | 30.9 | 30.9 | 29.05 | 30.05 | 30.05 | +0.3 (+1.01%) | 24,172 |
| 11 May 2020 | INR | 30 | 30.3 | 29.6 | 29.75 | 29.75 | -0.15 (-0.50%) | 22,438 |
| 8 May 2020 | INR | 30.9 | 30.95 | 29.25 | 29.9 | 29.9 | -0.6 (-1.97%) | 21,457 |
| 7 May 2020 | INR | 31.35 | 31.35 | 30.1 | 30.5 | 30.5 | -0.1 (-0.33%) | 18,162 |
| 6 May 2020 | INR | 31.2 | 31.2 | 30.1 | 30.6 | 30.6 | 0.0 (0.0%) | 28,722 |
| 5 May 2020 | INR | 31.4 | 31.5 | 29.5 | 30.6 | 30.6 | -0.3 (-0.97%) | 62,862 |
| 4 May 2020 | INR | 31.5 | 31.5 | 30.05 | 30.9 | 30.9 | -1.1 (-3.44%) | 100,112 |
| 30 Apr 2020 | INR | 33.2 | 33.2 | 31.55 | 32 | 32 | -0.65 (-1.99%) | 77,797 |
| 29 Apr 2020 | INR | 32.8 | 32.85 | 31.15 | 32.65 | 32.65 | +0.75 (+2.35%) | 102,066 |
| 28 Apr 2020 | INR | 33.1 | 33.3 | 31.35 | 31.9 | 31.9 | -0.75 (-2.30%) | 126,526 |
| 27 Apr 2020 | INR | 33.85 | 33.85 | 32.25 | 32.65 | 32.65 | -0.85 (-2.54%) | 71,046 |
| 24 Apr 2020 | INR | 31.3 | 33.7 | 30.7 | 33.5 | 33.5 | +2.55 (+8.24%) | 296,188 |
| 23 Apr 2020 | INR | 31.3 | 31.3 | 30.25 | 30.95 | 30.95 | +0.6 (+1.98%) | 54,917 |
| 22 Apr 2020 | INR | 31.4 | 31.4 | 29.4 | 30.35 | 30.35 | +0.95 (+3.23%) | 82,693 |
| 21 Apr 2020 | INR | 31.65 | 31.65 | 28.9 | 29.4 | 29.4 | -2.45 (-7.69%) | 81,289 |
