| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 18.55 | 21.9 | 17.95 | 19.3 | 19.3 | +0.8 (+4.32%) | 3,703 |
| 11 Jun 2019 | INR | 19 | 20.65 | 17.65 | 18.5 | 18.5 | -0.5 (-2.63%) | 730 |
| 10 Jun 2019 | INR | 20.4 | 20.4 | 17.2 | 19 | 19 | -1.4 (-6.86%) | 1,756 |
| 7 Jun 2019 | INR | 17.65 | 20.4 | 17.65 | 20.4 | 20.4 | +1 (+5.15%) | 1,334 |
| 6 Jun 2019 | INR | 21.35 | 21.35 | 18.6 | 19.4 | 19.4 | -0.35 (-1.77%) | 1,590 |
| 4 Jun 2019 | INR | 19.35 | 20.4 | 19.35 | 19.75 | 19.75 | +0.85 (+4.50%) | 357 |
| 3 Jun 2019 | INR | 19.3 | 20.35 | 18.15 | 18.9 | 18.9 | -1.05 (-5.26%) | 2,408 |
| 31 May 2019 | INR | 18.6 | 21 | 18.6 | 19.95 | 19.95 | +0.25 (+1.27%) | 1,259 |
| 30 May 2019 | INR | 21.2 | 21.5 | 19.6 | 19.7 | 19.7 | -1.5 (-7.08%) | 4,669 |
| 29 May 2019 | INR | 21.05 | 23.15 | 21.05 | 21.2 | 21.2 | +0.05 (+0.24%) | 5,177 |
| 28 May 2019 | INR | 22.95 | 22.95 | 21 | 21.15 | 21.15 | -0.15 (-0.70%) | 3,629 |
| 27 May 2019 | INR | 23.95 | 23.95 | 21.15 | 21.3 | 21.3 | -0.75 (-3.40%) | 2,499 |
| 24 May 2019 | INR | 21.7 | 23.95 | 21.3 | 22.05 | 22.05 | -0.35 (-1.56%) | 2,881 |
| 23 May 2019 | INR | 25.45 | 25.45 | 21.65 | 22.4 | 22.4 | -1.5 (-6.28%) | 922 |
| 22 May 2019 | INR | 24.25 | 24.25 | 22 | 23.9 | 23.9 | +1.35 (+5.99%) | 20 |
| 21 May 2019 | INR | 22.3 | 25.25 | 22.3 | 22.55 | 22.55 | -2.1 (-8.52%) | 5,448 |
| 20 May 2019 | INR | 22.3 | 25 | 22.3 | 24.65 | 24.65 | +1.3 (+5.57%) | 8,794 |
| 17 May 2019 | INR | 23.9 | 23.9 | 22.2 | 23.35 | 23.35 | +0.45 (+1.97%) | 2,151 |
| 16 May 2019 | INR | 22.4 | 22.95 | 21.55 | 22.9 | 22.9 | +2 (+9.57%) | 15,970 |
| 15 May 2019 | INR | 23.7 | 23.75 | 20.55 | 20.9 | 20.9 | -1.9 (-8.33%) | 3,526 |
| 14 May 2019 | INR | 21.65 | 23.4 | 21.65 | 22.8 | 22.8 | -1 (-4.20%) | 278 |
| 13 May 2019 | INR | 24.15 | 24.15 | 21.9 | 23.8 | 23.8 | +0.45 (+1.93%) | 277 |
| 10 May 2019 | INR | 23.3 | 23.35 | 23.3 | 23.35 | 23.35 | +0.55 (+2.41%) | 90 |
| 9 May 2019 | INR | 23.75 | 23.75 | 22 | 22.8 | 22.8 | +0.15 (+0.66%) | 328 |
| 8 May 2019 | INR | 23.75 | 23.75 | 21.8 | 22.65 | 22.65 | +0.45 (+2.03%) | 325 |
| 7 May 2019 | INR | 24.4 | 24.4 | 21.8 | 22.2 | 22.2 | -0.25 (-1.11%) | 495 |
| 6 May 2019 | INR | 24.85 | 24.85 | 22.05 | 22.45 | 22.45 | -1.25 (-5.27%) | 2,909 |
| 3 May 2019 | INR | 24.25 | 24.25 | 22.5 | 23.7 | 23.7 | +0.65 (+2.82%) | 573 |
| 2 May 2019 | INR | 23 | 24.45 | 22.75 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,097 |
| 30 Apr 2019 | INR | 25.35 | 25.35 | 22.4 | 23 | 23 | -1.2 (-4.96%) | 1,432 |
