| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2019 | INR | 8.05 | 8.27 | 7.9 | 8.22 | 8.22 | +0.16 (+1.99%) | 25,839 |
| 6 Jun 2019 | INR | 8.44 | 8.45 | 8 | 8.06 | 8.06 | -0.23 (-2.77%) | 36,490 |
| 4 Jun 2019 | INR | 8.45 | 8.45 | 8.1 | 8.29 | 8.29 | -0.02 (-0.24%) | 28,939 |
| 3 Jun 2019 | INR | 8.15 | 8.45 | 8.05 | 8.31 | 8.31 | -0.11 (-1.31%) | 85,867 |
| 31 May 2019 | INR | 8.9 | 8.9 | 8 | 8.42 | 8.42 | -0.86 (-9.27%) | 153,289 |
| 30 May 2019 | INR | 9.7 | 9.7 | 9.05 | 9.28 | 9.28 | -0.05 (-0.54%) | 33,442 |
| 29 May 2019 | INR | 9.4 | 9.45 | 9.05 | 9.33 | 9.33 | -0.01 (-0.11%) | 35,676 |
| 28 May 2019 | INR | 9.23 | 9.7 | 8.74 | 9.34 | 9.34 | +0.28 (+3.09%) | 84,343 |
| 27 May 2019 | INR | 9.3 | 9.4 | 8.7 | 9.06 | 9.06 | -0.19 (-2.05%) | 54,310 |
| 24 May 2019 | INR | 9.05 | 9.4 | 8.65 | 9.25 | 9.25 | +0.21 (+2.32%) | 39,628 |
| 23 May 2019 | INR | 9.4 | 9.86 | 8.85 | 9.04 | 9.04 | +0.1 (+1.12%) | 72,239 |
| 22 May 2019 | INR | 8.45 | 9.05 | 8.12 | 8.94 | 8.94 | +0.69 (+8.36%) | 79,990 |
| 21 May 2019 | INR | 8.75 | 8.75 | 8.2 | 8.25 | 8.25 | -0.29 (-3.40%) | 30,909 |
| 20 May 2019 | INR | 8.11 | 8.78 | 8.11 | 8.54 | 8.54 | +0.43 (+5.30%) | 62,988 |
| 17 May 2019 | INR | 8.05 | 8.3 | 8 | 8.11 | 8.11 | +0.06 (+0.75%) | 18,430 |
| 16 May 2019 | INR | 8 | 8.35 | 7.85 | 8.05 | 8.05 | -0.01 (-0.12%) | 33,713 |
| 15 May 2019 | INR | 8.36 | 9 | 8 | 8.06 | 8.06 | -0.09 (-1.10%) | 34,983 |
| 14 May 2019 | INR | 8.16 | 8.25 | 7.9 | 8.15 | 8.15 | -0.01 (-0.12%) | 28,263 |
| 13 May 2019 | INR | 8.13 | 8.55 | 8.02 | 8.16 | 8.16 | 0.0 (0.0%) | 25,131 |
| 10 May 2019 | INR | 8.46 | 8.5 | 8.12 | 8.16 | 8.16 | -0.04 (-0.49%) | 28,427 |
| 9 May 2019 | INR | 8.24 | 8.8 | 8.13 | 8.2 | 8.2 | -0.36 (-4.21%) | 41,516 |
| 8 May 2019 | INR | 8.55 | 8.95 | 8.11 | 8.56 | 8.56 | -0.01 (-0.12%) | 35,370 |
| 7 May 2019 | INR | 9.09 | 9.09 | 8.11 | 8.57 | 8.57 | -0.15 (-1.72%) | 39,867 |
| 6 May 2019 | INR | 8.5 | 8.8 | 8.1 | 8.72 | 8.72 | +0.01 (+0.11%) | 55,038 |
| 3 May 2019 | INR | 8.49 | 8.8 | 8.02 | 8.71 | 8.71 | +0.45 (+5.45%) | 62,287 |
| 2 May 2019 | INR | 8.33 | 8.59 | 8.1 | 8.26 | 8.26 | -0.17 (-2.02%) | 41,652 |
| 30 Apr 2019 | INR | 9 | 9 | 8.31 | 8.43 | 8.43 | -0.46 (-5.17%) | 41,129 |
| 26 Apr 2019 | INR | 9.05 | 9.05 | 8.32 | 8.89 | 8.89 | +0.23 (+2.66%) | 34,595 |
| 25 Apr 2019 | INR | 8.65 | 8.8 | 8.15 | 8.66 | 8.66 | +0.04 (+0.46%) | 53,067 |
| 24 Apr 2019 | INR | 8.38 | 8.79 | 8.1 | 8.62 | 8.62 | +0.57 (+7.08%) | 117,978 |
