| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 14.5 | 15.25 | 13.45 | 13.45 | 13.45 | -1.45 (-9.73%) | 2,605 |
| 11 Jun 2019 | INR | 15.9 | 15.9 | 13.5 | 14.9 | 14.9 | -0.05 (-0.33%) | 1,309 |
| 10 Jun 2019 | INR | 14.8 | 17.75 | 14.8 | 14.95 | 14.95 | -1.45 (-8.84%) | 49,705 |
| 7 Jun 2019 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 793 |
| 6 Jun 2019 | INR | 17.85 | 17.85 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 10,923 |
| 4 Jun 2019 | INR | 19.2 | 19.2 | 17.6 | 18.15 | 18.15 | -0.25 (-1.36%) | 120,965 |
| 3 Jun 2019 | INR | 18.7 | 19.2 | 17.85 | 18.4 | 18.4 | -0.15 (-0.81%) | 19,224 |
| 31 May 2019 | INR | 19.05 | 19.05 | 18.05 | 18.55 | 18.55 | -0.45 (-2.37%) | 69,147 |
| 30 May 2019 | INR | 18.8 | 19.4 | 18.45 | 19 | 19 | -0.4 (-2.06%) | 144,693 |
| 29 May 2019 | INR | 19 | 19.45 | 18.5 | 19.4 | 19.4 | +0.3 (+1.57%) | 84,303 |
| 28 May 2019 | INR | 19.2 | 19.2 | 17.85 | 19.1 | 19.1 | +0.35 (+1.87%) | 133,629 |
| 27 May 2019 | INR | 19.4 | 19.4 | 18 | 18.75 | 18.75 | +0.25 (+1.35%) | 24,376 |
| 24 May 2019 | INR | 18.8 | 19.05 | 18 | 18.5 | 18.5 | -0.3 (-1.60%) | 393 |
| 23 May 2019 | INR | 18.05 | 19.8 | 18.05 | 18.8 | 18.8 | -0.2 (-1.05%) | 19,851 |
| 22 May 2019 | INR | 19 | 20.25 | 18.65 | 19 | 19 | -0.6 (-3.06%) | 9,722 |
| 21 May 2019 | INR | 20.25 | 20.25 | 18.5 | 19.6 | 19.6 | +0.15 (+0.77%) | 4,497 |
| 20 May 2019 | INR | 20.8 | 20.8 | 19.15 | 19.45 | 19.45 | -0.65 (-3.23%) | 14,143 |
| 17 May 2019 | INR | 21.1 | 21.1 | 19.15 | 20.1 | 20.1 | -0.05 (-0.25%) | 4,154 |
| 16 May 2019 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 15 May 2019 | INR | 20 | 20.9 | 19 | 20.15 | 20.15 | +0.2 (+1.00%) | 812 |
| 14 May 2019 | INR | 20.2 | 20.2 | 19.95 | 19.95 | 19.95 | -0.2 (-0.99%) | 70 |
| 13 May 2019 | INR | 19.55 | 20.25 | 19.25 | 20.15 | 20.15 | +0.65 (+3.33%) | 766 |
| 10 May 2019 | INR | 19.95 | 20.4 | 18.95 | 19.5 | 19.5 | -0.4 (-2.01%) | 8,875 |
| 9 May 2019 | INR | 20 | 20.3 | 19 | 19.9 | 19.9 | -0.05 (-0.25%) | 24,939 |
| 8 May 2019 | INR | 19.5 | 20.15 | 18.35 | 19.95 | 19.95 | +0.7 (+3.64%) | 39,161 |
| 7 May 2019 | INR | 19.4 | 19.5 | 18.8 | 19.25 | 19.25 | +0.2 (+1.05%) | 25,771 |
| 6 May 2019 | INR | 19.25 | 19.5 | 18.9 | 19.05 | 19.05 | 0.0 (0.0%) | 23,587 |
| 3 May 2019 | INR | 19.15 | 19.5 | 18.65 | 19.05 | 19.05 | +0.3 (+1.60%) | 22,905 |
| 2 May 2019 | INR | 19.45 | 19.45 | 18.5 | 18.75 | 18.75 | +0.07 (+0.37%) | 75,112 |
| 30 Apr 2019 | INR | 19.6 | 19.6 | 18.65 | 18.68 | 18.68 | 0.0 (0.0%) | 25,396 |
