| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 17.6 | 18.3 | 17.6 | 18 | 18 | +0.45 (+2.56%) | 33,624 |
| 11 Jun 2019 | INR | 17.45 | 17.6 | 16.65 | 17.55 | 17.55 | +0.05 (+0.29%) | 35,720 |
| 10 Jun 2019 | INR | 18.1 | 18.1 | 17.45 | 17.5 | 17.5 | -0.35 (-1.96%) | 12,519 |
| 7 Jun 2019 | INR | 17.65 | 18.55 | 17.65 | 17.85 | 17.85 | -0.25 (-1.38%) | 48,898 |
| 6 Jun 2019 | INR | 18.1 | 18.5 | 17.95 | 18.1 | 18.1 | -0.05 (-0.28%) | 35,035 |
| 4 Jun 2019 | INR | 18.85 | 18.85 | 18.05 | 18.15 | 18.15 | -0.6 (-3.20%) | 21,278 |
| 3 Jun 2019 | INR | 19.3 | 19.3 | 18.7 | 18.75 | 18.75 | -0.9 (-4.58%) | 21,981 |
| 31 May 2019 | INR | 20.05 | 20.45 | 19.5 | 19.65 | 19.65 | -0.5 (-2.48%) | 39,668 |
| 30 May 2019 | INR | 20.15 | 20.7 | 19.8 | 20.15 | 20.15 | 0.0 (0.0%) | 29,755 |
| 29 May 2019 | INR | 21 | 21.05 | 19.9 | 20.15 | 20.15 | -0.2 (-0.98%) | 83,057 |
| 28 May 2019 | INR | 19.7 | 20.95 | 19 | 20.35 | 20.35 | +0.9 (+4.63%) | 201,742 |
| 27 May 2019 | INR | 18.15 | 19.7 | 18.15 | 19.45 | 19.45 | +1.3 (+7.16%) | 160,274 |
| 24 May 2019 | INR | 18.05 | 18.3 | 17.6 | 18.15 | 18.15 | +0.5 (+2.83%) | 22,128 |
| 23 May 2019 | INR | 17.4 | 18.3 | 17.4 | 17.65 | 17.65 | +0.05 (+0.28%) | 35,211 |
| 22 May 2019 | INR | 17.8 | 17.85 | 17.3 | 17.6 | 17.6 | +0.15 (+0.86%) | 7,414 |
| 21 May 2019 | INR | 18 | 18.1 | 17.4 | 17.45 | 17.45 | -0.45 (-2.51%) | 15,155 |
| 20 May 2019 | INR | 18.45 | 18.45 | 17.7 | 17.9 | 17.9 | +0.65 (+3.77%) | 75,092 |
| 17 May 2019 | INR | 16.65 | 17.45 | 16.4 | 17.25 | 17.25 | +0.7 (+4.23%) | 37,117 |
| 16 May 2019 | INR | 16.4 | 16.75 | 16.1 | 16.55 | 16.55 | +0.25 (+1.53%) | 15,560 |
| 15 May 2019 | INR | 17.05 | 17.05 | 16.1 | 16.3 | 16.3 | -0.6 (-3.55%) | 24,710 |
| 14 May 2019 | INR | 16.8 | 16.95 | 16.7 | 16.9 | 16.9 | +0.05 (+0.30%) | 28,427 |
| 13 May 2019 | INR | 16.85 | 16.95 | 16.5 | 16.85 | 16.85 | -0.15 (-0.88%) | 24,629 |
| 10 May 2019 | INR | 16.9 | 17.1 | 16.9 | 17 | 17 | 0.0 (0.0%) | 10,242 |
| 9 May 2019 | INR | 17.1 | 17.2 | 17 | 17 | 17 | +0.05 (+0.29%) | 18,871 |
| 8 May 2019 | INR | 17.3 | 17.3 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 44,103 |
| 7 May 2019 | INR | 17.7 | 17.7 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 23,024 |
| 6 May 2019 | INR | 17.55 | 17.65 | 17 | 17.5 | 17.5 | -0.3 (-1.69%) | 52,415 |
| 3 May 2019 | INR | 18.15 | 18.25 | 17.7 | 17.8 | 17.8 | -0.45 (-2.47%) | 15,223 |
| 2 May 2019 | INR | 18.6 | 18.65 | 18.15 | 18.25 | 18.25 | -0.35 (-1.88%) | 19,232 |
| 30 Apr 2019 | INR | 19.2 | 19.4 | 18.5 | 18.6 | 18.6 | -0.55 (-2.87%) | 13,922 |
