| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 12.65 | 13.45 | 12.65 | 12.84 | 12.84 | +0.25 (+1.99%) | 82,738 |
| 11 Jun 2019 | INR | 12.55 | 12.94 | 12.3 | 12.59 | 12.59 | +0.02 (+0.16%) | 146,010 |
| 10 Jun 2019 | INR | 12.87 | 13.15 | 12.5 | 12.57 | 12.57 | -0.33 (-2.56%) | 76,819 |
| 7 Jun 2019 | INR | 13.6 | 13.6 | 12.8 | 12.9 | 12.9 | -0.2 (-1.53%) | 42,924 |
| 6 Jun 2019 | INR | 13.45 | 13.65 | 12.86 | 13.1 | 13.1 | -0.3 (-2.24%) | 66,133 |
| 4 Jun 2019 | INR | 12.5 | 14.19 | 12.5 | 13.4 | 13.4 | +0.67 (+5.26%) | 218,216 |
| 3 Jun 2019 | INR | 13.49 | 13.5 | 12.65 | 12.73 | 12.73 | -0.67 (-5%) | 149,259 |
| 31 May 2019 | INR | 13.65 | 13.8 | 13.4 | 13.4 | 13.4 | -0.35 (-2.55%) | 59,196 |
| 30 May 2019 | INR | 13.95 | 14.1 | 13.6 | 13.75 | 13.75 | +0.05 (+0.36%) | 62,223 |
| 29 May 2019 | INR | 14.7 | 14.7 | 13.55 | 13.7 | 13.7 | -0.4 (-2.84%) | 125,458 |
| 28 May 2019 | INR | 14.7 | 14.95 | 13.55 | 14.1 | 14.1 | -0.5 (-3.42%) | 255,425 |
| 27 May 2019 | INR | 16.15 | 16.15 | 14.3 | 14.6 | 14.6 | -3.1 (-17.51%) | 764,829 |
| 24 May 2019 | INR | 16.85 | 17.85 | 16.7 | 17.7 | 17.7 | +0.75 (+4.42%) | 125,868 |
| 23 May 2019 | INR | 18 | 19 | 16.35 | 16.95 | 16.95 | -0.75 (-4.24%) | 245,033 |
| 22 May 2019 | INR | 17.2 | 18 | 16.75 | 17.7 | 17.7 | +0.9 (+5.36%) | 239,508 |
| 21 May 2019 | INR | 16.05 | 18.2 | 15.65 | 16.8 | 16.8 | +1.5 (+9.80%) | 661,633 |
| 20 May 2019 | INR | 13.05 | 15.3 | 13.05 | 15.3 | 15.3 | +2.55 (+20.00%) | 146,889 |
| 17 May 2019 | INR | 13.8 | 14.05 | 12.6 | 12.75 | 12.75 | -1.25 (-8.93%) | 154,587 |
| 16 May 2019 | INR | 14.7 | 14.75 | 13.95 | 14 | 14 | -0.7 (-4.76%) | 100,966 |
| 15 May 2019 | INR | 14.9 | 15 | 14.55 | 14.7 | 14.7 | -0.2 (-1.34%) | 39,269 |
| 14 May 2019 | INR | 15.5 | 15.6 | 14.85 | 14.9 | 14.9 | -0.6 (-3.87%) | 47,110 |
| 13 May 2019 | INR | 15.85 | 15.85 | 15.3 | 15.5 | 15.5 | -0.25 (-1.59%) | 67,367 |
| 10 May 2019 | INR | 16.05 | 16.05 | 15.6 | 15.75 | 15.75 | -0.05 (-0.32%) | 48,848 |
| 9 May 2019 | INR | 15.65 | 16.1 | 15.65 | 15.8 | 15.8 | +0.1 (+0.64%) | 34,362 |
| 8 May 2019 | INR | 16.1 | 16.1 | 15.6 | 15.7 | 15.7 | -0.4 (-2.48%) | 35,881 |
| 7 May 2019 | INR | 16.15 | 16.45 | 16.05 | 16.1 | 16.1 | -0.05 (-0.31%) | 35,939 |
| 6 May 2019 | INR | 16 | 16.4 | 15.75 | 16.15 | 16.15 | +0.1 (+0.62%) | 55,418 |
| 3 May 2019 | INR | 16.4 | 16.45 | 16 | 16.05 | 16.05 | -0.15 (-0.93%) | 35,327 |
| 2 May 2019 | INR | 17 | 17 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 51,675 |
| 30 Apr 2019 | INR | 17 | 17 | 16.45 | 16.5 | 16.5 | -0.55 (-3.23%) | 67,400 |
