| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 22.8 | 22.8 | 20.6 | 21.05 | 21.05 | -1.5 (-6.65%) | 221,543 |
| 11 Jun 2019 | INR | 22.05 | 22.8 | 22.05 | 22.55 | 22.55 | -0.25 (-1.10%) | 11,602 |
| 10 Jun 2019 | INR | 23 | 23.2 | 22.3 | 22.8 | 22.8 | +0.35 (+1.56%) | 31,110 |
| 7 Jun 2019 | INR | 22.8 | 22.8 | 22.1 | 22.45 | 22.45 | +0.15 (+0.67%) | 46,219 |
| 6 Jun 2019 | INR | 23.2 | 23.8 | 22.2 | 22.3 | 22.3 | -0.7 (-3.04%) | 63,741 |
| 4 Jun 2019 | INR | 24 | 25 | 22.9 | 23 | 23 | -0.45 (-1.92%) | 512,550 |
| 3 Jun 2019 | INR | 24 | 25.65 | 23.3 | 23.45 | 23.45 | -0.55 (-2.29%) | 484,585 |
| 31 May 2019 | INR | 24.2 | 24.65 | 23.5 | 24 | 24 | -0.5 (-2.04%) | 193,418 |
| 30 May 2019 | INR | 24.5 | 25.05 | 24.4 | 24.5 | 24.5 | -0.3 (-1.21%) | 156,235 |
| 29 May 2019 | INR | 25.55 | 26.2 | 24.5 | 24.8 | 24.8 | -0.9 (-3.50%) | 425,092 |
| 28 May 2019 | INR | 25.7 | 26.05 | 24.4 | 25.7 | 25.7 | +0.6 (+2.39%) | 199,896 |
| 27 May 2019 | INR | 25.2 | 26.4 | 24.95 | 25.1 | 25.1 | 0.0 (0.0%) | 590,885 |
| 24 May 2019 | INR | 26.95 | 26.95 | 24.95 | 25.1 | 25.1 | -0.95 (-3.65%) | 734,153 |
| 23 May 2019 | INR | 25.1 | 28 | 24.85 | 26.05 | 26.05 | +0.6 (+2.36%) | 508,248 |
| 22 May 2019 | INR | 25 | 25.95 | 24.25 | 25.45 | 25.45 | +0.55 (+2.21%) | 39,269 |
| 21 May 2019 | INR | 27.95 | 27.95 | 24.5 | 24.9 | 24.9 | -2.65 (-9.62%) | 243,965 |
| 20 May 2019 | INR | 26.55 | 31.1 | 26.5 | 27.55 | 27.55 | +1.35 (+5.15%) | 685,879 |
| 17 May 2019 | INR | 26.1 | 27 | 25.9 | 26.2 | 26.2 | -0.55 (-2.06%) | 25,691 |
| 16 May 2019 | INR | 26.15 | 27 | 26 | 26.75 | 26.75 | +0.6 (+2.29%) | 22,832 |
| 15 May 2019 | INR | 26.7 | 27.1 | 26 | 26.15 | 26.15 | -0.75 (-2.79%) | 50,369 |
| 14 May 2019 | INR | 26.7 | 27.2 | 25.5 | 26.9 | 26.9 | +0.9 (+3.46%) | 23,644 |
| 13 May 2019 | INR | 25.65 | 27.25 | 25.65 | 26 | 26 | -1 (-3.70%) | 43,961 |
| 10 May 2019 | INR | 26.5 | 27.3 | 26.1 | 27 | 27 | -0.1 (-0.37%) | 20,732 |
| 9 May 2019 | INR | 28 | 28 | 26.6 | 27.1 | 27.1 | -0.05 (-0.18%) | 79,563 |
| 8 May 2019 | INR | 27 | 27.5 | 26.2 | 27.15 | 27.15 | +0.2 (+0.74%) | 14,348 |
| 7 May 2019 | INR | 27.85 | 27.85 | 26.7 | 26.95 | 26.95 | -0.5 (-1.82%) | 34,372 |
| 6 May 2019 | INR | 28 | 28.2 | 27 | 27.45 | 27.45 | -0.55 (-1.96%) | 273,166 |
| 3 May 2019 | INR | 27.6 | 28.4 | 27.6 | 28 | 28 | -0.05 (-0.18%) | 5,347 |
| 2 May 2019 | INR | 27.95 | 28.4 | 27.5 | 28.05 | 28.05 | +0.15 (+0.54%) | 8,835 |
| 30 Apr 2019 | INR | 27.5 | 28.65 | 27.5 | 27.9 | 27.9 | -0.75 (-2.62%) | 11,654 |
