| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 18.75 | 19.1 | 18.2 | 18.6 | 18.6 | -0.35 (-1.85%) | 32,134 |
| 11 Jun 2019 | INR | 19.5 | 19.5 | 18.45 | 18.95 | 18.95 | -0.35 (-1.81%) | 100,082 |
| 10 Jun 2019 | INR | 20.05 | 20.25 | 19.25 | 19.3 | 19.3 | -0.55 (-2.77%) | 55,103 |
| 7 Jun 2019 | INR | 20 | 20.7 | 19.5 | 19.85 | 19.85 | -0.1 (-0.50%) | 102,163 |
| 6 Jun 2019 | INR | 20.2 | 20.35 | 19.8 | 19.95 | 19.95 | -0.3 (-1.48%) | 44,749 |
| 4 Jun 2019 | INR | 20.4 | 20.75 | 20.15 | 20.25 | 20.25 | -0.25 (-1.22%) | 46,608 |
| 3 Jun 2019 | INR | 20.25 | 21.1 | 19.75 | 20.5 | 20.5 | +0.3 (+1.49%) | 109,034 |
| 31 May 2019 | INR | 20.4 | 20.85 | 19.95 | 20.2 | 20.2 | -0.25 (-1.22%) | 77,535 |
| 30 May 2019 | INR | 21 | 21.3 | 20.15 | 20.45 | 20.45 | -0.55 (-2.62%) | 96,303 |
| 29 May 2019 | INR | 21.9 | 22.25 | 20.85 | 21 | 21 | -0.65 (-3.00%) | 132,603 |
| 28 May 2019 | INR | 20.25 | 21.85 | 19.85 | 21.65 | 21.65 | +1.45 (+7.18%) | 286,708 |
| 27 May 2019 | INR | 20.6 | 20.95 | 20.1 | 20.2 | 20.2 | 0.0 (0.0%) | 161,488 |
| 24 May 2019 | INR | 20.2 | 20.6 | 19.6 | 20.2 | 20.2 | -0.05 (-0.25%) | 130,154 |
| 23 May 2019 | INR | 19.95 | 22.05 | 19.5 | 20.25 | 20.25 | +0.95 (+4.92%) | 360,710 |
| 22 May 2019 | INR | 19.75 | 19.75 | 18.95 | 19.3 | 19.3 | +0.2 (+1.05%) | 80,165 |
| 21 May 2019 | INR | 20.1 | 20.2 | 18.85 | 19.1 | 19.1 | -0.75 (-3.78%) | 74,675 |
| 20 May 2019 | INR | 19.05 | 20 | 18.9 | 19.85 | 19.85 | +1.2 (+6.43%) | 100,513 |
| 17 May 2019 | INR | 18.85 | 19.1 | 18.35 | 18.65 | 18.65 | -0.2 (-1.06%) | 56,339 |
| 16 May 2019 | INR | 18.6 | 19.15 | 17.5 | 18.85 | 18.85 | +0.6 (+3.29%) | 105,077 |
| 15 May 2019 | INR | 18.8 | 19.3 | 18 | 18.25 | 18.25 | -0.2 (-1.08%) | 113,625 |
| 14 May 2019 | INR | 18.65 | 19 | 18.35 | 18.45 | 18.45 | -0.35 (-1.86%) | 151,015 |
| 13 May 2019 | INR | 19.95 | 20.45 | 18.6 | 18.8 | 18.8 | -0.95 (-4.81%) | 120,369 |
| 10 May 2019 | INR | 20.25 | 20.75 | 19.4 | 19.75 | 19.75 | -0.25 (-1.25%) | 189,134 |
| 9 May 2019 | INR | 21.25 | 21.75 | 19.75 | 20 | 20 | -1.05 (-4.99%) | 172,894 |
| 8 May 2019 | INR | 21.4 | 22.1 | 20.85 | 21.05 | 21.05 | -0.25 (-1.17%) | 247,169 |
| 7 May 2019 | INR | 21 | 23.2 | 21 | 21.3 | 21.3 | +1.15 (+5.71%) | 916,010 |
| 6 May 2019 | INR | 17.95 | 20.15 | 17.65 | 20.15 | 20.15 | +3.35 (+19.94%) | 1,086,352 |
| 3 May 2019 | INR | 17 | 17.1 | 16.65 | 16.8 | 16.8 | -0.4 (-2.33%) | 62,934 |
| 2 May 2019 | INR | 16.55 | 17.3 | 16 | 17.2 | 17.2 | +0.55 (+3.30%) | 93,133 |
| 30 Apr 2019 | INR | 17.1 | 17.1 | 16.55 | 16.65 | 16.65 | -0.35 (-2.06%) | 48,395 |
