| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 12.55 | 12.55 | 11.85 | 12.27 | 12.27 | -0.29 (-2.31%) | 64,383 |
| 11 Jun 2019 | INR | 13.3 | 13.3 | 12.4 | 12.56 | 12.56 | -1.13 (-8.25%) | 150,537 |
| 10 Jun 2019 | INR | 14.35 | 14.35 | 13.26 | 13.69 | 13.69 | -0.92 (-6.30%) | 38,273 |
| 7 Jun 2019 | INR | 15 | 15.3 | 14.05 | 14.61 | 14.61 | -0.68 (-4.45%) | 65,595 |
| 6 Jun 2019 | INR | 15.16 | 16.45 | 14.3 | 15.29 | 15.29 | +0.01 (+0.07%) | 208,086 |
| 4 Jun 2019 | INR | 13.1 | 15.57 | 11.05 | 15.28 | 15.28 | +2.3 (+17.72%) | 553,813 |
| 3 Jun 2019 | INR | 14.35 | 14.7 | 12.3 | 12.98 | 12.98 | -1.82 (-12.30%) | 378,411 |
| 31 May 2019 | INR | 13.75 | 15.9 | 13.75 | 14.8 | 14.8 | -1.75 (-10.57%) | 388,944 |
| 30 May 2019 | INR | 16.8 | 17.2 | 16.4 | 16.55 | 16.55 | -0.05 (-0.30%) | 237,306 |
| 29 May 2019 | INR | 17.2 | 17.5 | 16.45 | 16.6 | 16.6 | -0.2 (-1.19%) | 512,932 |
| 28 May 2019 | INR | 17.9 | 17.9 | 16.55 | 16.8 | 16.8 | -0.6 (-3.45%) | 445,926 |
| 27 May 2019 | INR | 17.4 | 20 | 17.05 | 17.4 | 17.4 | +0.3 (+1.75%) | 529,026 |
| 24 May 2019 | INR | 17.25 | 17.25 | 16.8 | 17.1 | 17.1 | +0.2 (+1.18%) | 24,849 |
| 23 May 2019 | INR | 17.55 | 17.55 | 16.55 | 16.9 | 16.9 | -0.05 (-0.29%) | 319,553 |
| 22 May 2019 | INR | 17.2 | 17.35 | 16.8 | 16.95 | 16.95 | -0.1 (-0.59%) | 958,174 |
| 21 May 2019 | INR | 17.2 | 17.35 | 16.85 | 17.05 | 17.05 | +0.05 (+0.29%) | 26,174 |
| 20 May 2019 | INR | 17.4 | 17.5 | 16.85 | 17 | 17 | +0.1 (+0.59%) | 105,201 |
| 17 May 2019 | INR | 17.3 | 17.7 | 16.75 | 16.9 | 16.9 | -0.35 (-2.03%) | 157,475 |
| 16 May 2019 | INR | 17.05 | 17.95 | 16.95 | 17.25 | 17.25 | -0.35 (-1.99%) | 47,564 |
| 15 May 2019 | INR | 17.6 | 18.3 | 17 | 17.6 | 17.6 | 0.0 (0.0%) | 72,262 |
| 14 May 2019 | INR | 17.55 | 18 | 16.75 | 17.6 | 17.6 | +0.05 (+0.28%) | 74,280 |
| 13 May 2019 | INR | 18.95 | 19 | 16.3 | 17.55 | 17.55 | -0.9 (-4.88%) | 90,146 |
| 10 May 2019 | INR | 18.75 | 19.25 | 18.3 | 18.45 | 18.45 | -0.1 (-0.54%) | 77,995 |
| 9 May 2019 | INR | 19 | 19.8 | 18.3 | 18.55 | 18.55 | -0.3 (-1.59%) | 195,948 |
| 8 May 2019 | INR | 18.85 | 19.4 | 18 | 18.85 | 18.85 | -0.3 (-1.57%) | 52,958 |
| 7 May 2019 | INR | 19.1 | 20.2 | 18.95 | 19.15 | 19.15 | -0.35 (-1.79%) | 74,499 |
| 6 May 2019 | INR | 19.65 | 19.7 | 18.7 | 19.5 | 19.5 | +0.35 (+1.83%) | 76,568 |
| 3 May 2019 | INR | 20.65 | 20.65 | 19.05 | 19.15 | 19.15 | -0.95 (-4.73%) | 325,492 |
| 2 May 2019 | INR | 21.45 | 21.45 | 19.95 | 20.1 | 20.1 | -0.6 (-2.90%) | 133,779 |
| 30 Apr 2019 | INR | 22.4 | 22.8 | 20.3 | 20.7 | 20.7 | -0.75 (-3.50%) | 316,252 |
