| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 20.9 | 21.15 | 20.8 | 21.1 | 21.1 | +0.1 (+0.48%) | 432,352 |
| 11 Jun 2019 | INR | 21.15 | 21.2 | 20.85 | 21 | 21 | -0.1 (-0.47%) | 210,690 |
| 10 Jun 2019 | INR | 21.25 | 21.35 | 20.35 | 21.1 | 21.1 | -0.1 (-0.47%) | 415,420 |
| 7 Jun 2019 | INR | 21 | 21.3 | 21 | 21.2 | 21.2 | +0.2 (+0.95%) | 376,070 |
| 6 Jun 2019 | INR | 21.35 | 21.4 | 20.9 | 21 | 21 | -0.3 (-1.41%) | 529,185 |
| 4 Jun 2019 | INR | 21.8 | 22.35 | 21.2 | 21.3 | 21.3 | -0.65 (-2.96%) | 558,531 |
| 3 Jun 2019 | INR | 21.05 | 22.1 | 20.8 | 21.95 | 21.95 | +0.8 (+3.78%) | 480,475 |
| 31 May 2019 | INR | 21.8 | 21.8 | 20.95 | 21.15 | 21.15 | -0.4 (-1.86%) | 687,027 |
| 30 May 2019 | INR | 21.5 | 21.95 | 21.45 | 21.55 | 21.55 | -0.05 (-0.23%) | 368,112 |
| 29 May 2019 | INR | 22.25 | 22.3 | 21.5 | 21.6 | 21.6 | -0.65 (-2.92%) | 402,693 |
| 28 May 2019 | INR | 21.75 | 22.4 | 21.7 | 22.25 | 22.25 | +0.7 (+3.25%) | 554,287 |
| 27 May 2019 | INR | 20.8 | 22 | 20.6 | 21.55 | 21.55 | +0.55 (+2.62%) | 782,640 |
| 24 May 2019 | INR | 20.65 | 21.05 | 20.6 | 21 | 21 | +0.3 (+1.45%) | 281,935 |
| 23 May 2019 | INR | 20.7 | 21.35 | 20.55 | 20.7 | 20.7 | +0.2 (+0.98%) | 231,758 |
| 22 May 2019 | INR | 20.8 | 21.05 | 20.35 | 20.5 | 20.5 | -0.25 (-1.20%) | 290,236 |
| 21 May 2019 | INR | 21.45 | 21.7 | 20.65 | 20.75 | 20.75 | -0.55 (-2.58%) | 513,124 |
| 20 May 2019 | INR | 21 | 21.45 | 20.65 | 21.3 | 21.3 | +1 (+4.93%) | 553,110 |
| 17 May 2019 | INR | 20.5 | 20.5 | 20.05 | 20.3 | 20.3 | +0.05 (+0.25%) | 304,491 |
| 16 May 2019 | INR | 21.3 | 21.3 | 19.7 | 20.25 | 20.25 | -0.85 (-4.03%) | 505,565 |
| 15 May 2019 | INR | 21.6 | 21.9 | 20.9 | 21.1 | 21.1 | -0.35 (-1.63%) | 469,400 |
| 14 May 2019 | INR | 21.5 | 21.75 | 21.2 | 21.45 | 21.45 | -0.2 (-0.92%) | 673,084 |
| 13 May 2019 | INR | 22.05 | 22.1 | 21.4 | 21.65 | 21.65 | -0.25 (-1.14%) | 297,666 |
| 10 May 2019 | INR | 21.9 | 22.15 | 21.75 | 21.9 | 21.9 | -0.05 (-0.23%) | 424,532 |
| 9 May 2019 | INR | 21.95 | 22.35 | 21.8 | 21.95 | 21.95 | 0.0 (0.0%) | 272,044 |
| 8 May 2019 | INR | 22.4 | 22.4 | 21.4 | 21.95 | 21.95 | -0.3 (-1.35%) | 658,178 |
| 7 May 2019 | INR | 22.5 | 22.7 | 22.15 | 22.25 | 22.25 | -0.15 (-0.67%) | 475,811 |
| 6 May 2019 | INR | 22.2 | 22.55 | 22.05 | 22.4 | 22.4 | -0.15 (-0.67%) | 124,214 |
| 3 May 2019 | INR | 22.5 | 22.75 | 22.45 | 22.55 | 22.55 | +0.1 (+0.45%) | 375,963 |
| 2 May 2019 | INR | 22.3 | 22.65 | 22.1 | 22.45 | 22.45 | +0.3 (+1.35%) | 370,296 |
| 30 Apr 2019 | INR | 22.4 | 22.65 | 22.1 | 22.15 | 22.15 | -0.05 (-0.23%) | 334,376 |
