| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 23.8 | 24 | 22.75 | 22.95 | 22.95 | -0.9 (-3.77%) | 633,754 |
| 13 Jun 2019 | INR | 24.8 | 27.8 | 22.55 | 23.85 | 23.85 | +0.15 (+0.63%) | 2,893,211 |
| 12 Jun 2019 | INR | 22.3 | 24.75 | 20.75 | 23.7 | 23.7 | +2.5 (+11.79%) | 1,284,308 |
| 11 Jun 2019 | INR | 21.1 | 21.85 | 20.35 | 21.2 | 21.2 | -0.65 (-2.97%) | 61,473 |
| 10 Jun 2019 | INR | 21.9 | 23.5 | 21.45 | 21.85 | 21.85 | +0.1 (+0.46%) | 118,879 |
| 7 Jun 2019 | INR | 21.65 | 22 | 20.2 | 21.75 | 21.75 | +1.05 (+5.07%) | 594,397 |
| 6 Jun 2019 | INR | 22.25 | 22.25 | 20.3 | 20.7 | 20.7 | -0.2 (-0.96%) | 690,021 |
| 4 Jun 2019 | INR | 20.85 | 21.45 | 19.3 | 20.9 | 20.9 | +0.85 (+4.24%) | 3,332,929 |
| 3 Jun 2019 | INR | 20.2 | 20.9 | 19.6 | 20.05 | 20.05 | -0.2 (-0.99%) | 2,075,776 |
| 31 May 2019 | INR | 17.15 | 20.5 | 16.7 | 20.25 | 20.25 | +1.05 (+5.47%) | 1,290,872 |
| 30 May 2019 | INR | 18.5 | 19.25 | 18.5 | 19.2 | 19.2 | +0.7 (+3.78%) | 7,664 |
| 29 May 2019 | INR | 18.6 | 19 | 17.6 | 18.5 | 18.5 | +0.55 (+3.06%) | 3,445 |
| 28 May 2019 | INR | 18.2 | 18.75 | 17.85 | 17.95 | 17.95 | -0.8 (-4.27%) | 21,503 |
| 27 May 2019 | INR | 18.25 | 19.3 | 17.95 | 18.75 | 18.75 | -0.1 (-0.53%) | 28,761 |
| 24 May 2019 | INR | 18.5 | 18.95 | 18.4 | 18.85 | 18.85 | +0.15 (+0.80%) | 188,330 |
| 23 May 2019 | INR | 17.8 | 19.45 | 17.75 | 18.7 | 18.7 | +0.25 (+1.36%) | 7,879 |
| 22 May 2019 | INR | 20.4 | 20.4 | 17.3 | 18.45 | 18.45 | -0.55 (-2.89%) | 5,744 |
| 21 May 2019 | INR | 20.9 | 20.9 | 18.1 | 19 | 19 | -0.05 (-0.26%) | 13,642 |
| 20 May 2019 | INR | 20.75 | 20.75 | 18.2 | 19.05 | 19.05 | +0.5 (+2.70%) | 205,960 |
| 17 May 2019 | INR | 18.5 | 19.8 | 17.7 | 18.55 | 18.55 | +0.35 (+1.92%) | 1,114,928 |
| 16 May 2019 | INR | 18.5 | 18.5 | 17.5 | 18.2 | 18.2 | +0.7 (+4%) | 1,837 |
| 15 May 2019 | INR | 19.9 | 19.9 | 16.55 | 17.5 | 17.5 | -0.1 (-0.57%) | 12,994 |
| 14 May 2019 | INR | 18.95 | 18.95 | 17.2 | 17.6 | 17.6 | -0.6 (-3.30%) | 2,497 |
| 13 May 2019 | INR | 20.5 | 20.5 | 17.8 | 18.2 | 18.2 | -1.3 (-6.67%) | 20,761 |
| 10 May 2019 | INR | 19 | 20 | 16.2 | 19.5 | 19.5 | +0.9 (+4.84%) | 34,714 |
| 9 May 2019 | INR | 17.05 | 19.75 | 17 | 18.6 | 18.6 | +0.3 (+1.64%) | 4,343 |
| 8 May 2019 | INR | 18.95 | 18.95 | 16.15 | 18.3 | 18.3 | +0.25 (+1.39%) | 13,167 |
| 7 May 2019 | INR | 22.4 | 23 | 17.65 | 18.05 | 18.05 | -2.8 (-13.43%) | 51,757 |
| 6 May 2019 | INR | 17.5 | 20.9 | 17.45 | 20.85 | 20.85 | +3.4 (+19.48%) | 156,887 |
| 3 May 2019 | INR | 15.75 | 17.85 | 14.85 | 17.45 | 17.45 | +2.1 (+13.68%) | 66,753 |
