| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 17.95 | 18.6 | 17.15 | 17.85 | 17.85 | -0.1 (-0.56%) | 27,774 |
| 11 Jun 2019 | INR | 17.55 | 18 | 17.55 | 17.95 | 17.95 | +0.4 (+2.28%) | 10,645 |
| 10 Jun 2019 | INR | 18 | 18 | 17.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 20,520 |
| 7 Jun 2019 | INR | 18.45 | 18.45 | 17.8 | 18 | 18 | +0.15 (+0.84%) | 29,377 |
| 6 Jun 2019 | INR | 19.55 | 19.55 | 17.65 | 17.85 | 17.85 | -0.85 (-4.55%) | 21,590 |
| 4 Jun 2019 | INR | 17.65 | 18.95 | 17.65 | 18.7 | 18.7 | +0.55 (+3.03%) | 10,223 |
| 3 Jun 2019 | INR | 18.35 | 18.35 | 17.25 | 18.15 | 18.15 | -0.2 (-1.09%) | 25,731 |
| 31 May 2019 | INR | 18.5 | 18.7 | 18.2 | 18.35 | 18.35 | -0.45 (-2.39%) | 23,995 |
| 30 May 2019 | INR | 18.3 | 18.85 | 18.25 | 18.8 | 18.8 | +0.3 (+1.62%) | 7,237 |
| 29 May 2019 | INR | 18.75 | 18.8 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 20,519 |
| 28 May 2019 | INR | 18.9 | 19.35 | 18.35 | 18.55 | 18.55 | +0.05 (+0.27%) | 64,528 |
| 27 May 2019 | INR | 19.1 | 19.45 | 18.25 | 18.5 | 18.5 | -0.9 (-4.64%) | 96,320 |
| 24 May 2019 | INR | 20.5 | 20.5 | 19.2 | 19.4 | 19.4 | +0.35 (+1.84%) | 12,997 |
| 23 May 2019 | INR | 19.25 | 20 | 19 | 19.05 | 19.05 | 0.0 (0.0%) | 22,559 |
| 22 May 2019 | INR | 19.85 | 19.85 | 18.8 | 19.05 | 19.05 | -0.55 (-2.81%) | 40,062 |
| 21 May 2019 | INR | 18.85 | 19.8 | 18.85 | 19.6 | 19.6 | -0.25 (-1.26%) | 12,380 |
| 20 May 2019 | INR | 22 | 22 | 18.35 | 19.85 | 19.85 | +0.85 (+4.47%) | 58,453 |
| 17 May 2019 | INR | 19.35 | 19.35 | 18.7 | 19 | 19 | -0.2 (-1.04%) | 24,637 |
| 16 May 2019 | INR | 19.55 | 19.55 | 18.05 | 19.2 | 19.2 | +0.15 (+0.79%) | 101,514 |
| 15 May 2019 | INR | 19.65 | 19.65 | 18.45 | 19.05 | 19.05 | +0.3 (+1.60%) | 57,355 |
| 14 May 2019 | INR | 18.6 | 19.2 | 18.05 | 18.75 | 18.75 | +0.3 (+1.63%) | 81,362 |
| 13 May 2019 | INR | 17.85 | 18.5 | 17.75 | 18.45 | 18.45 | +0.6 (+3.36%) | 17,372 |
| 10 May 2019 | INR | 18.75 | 18.75 | 17.75 | 17.85 | 17.85 | 0.0 (0.0%) | 17,887 |
| 9 May 2019 | INR | 18.5 | 18.55 | 17.8 | 17.85 | 17.85 | -0.65 (-3.51%) | 21,342 |
| 8 May 2019 | INR | 18.15 | 18.6 | 18.05 | 18.5 | 18.5 | +0.2 (+1.09%) | 14,616 |
| 7 May 2019 | INR | 18.15 | 18.65 | 18.1 | 18.3 | 18.3 | -0.2 (-1.08%) | 14,853 |
| 6 May 2019 | INR | 18.85 | 19.85 | 17.95 | 18.5 | 18.5 | +0.05 (+0.27%) | 16,734 |
| 3 May 2019 | INR | 18.6 | 19.1 | 18.3 | 18.45 | 18.45 | -0.1 (-0.54%) | 71,384 |
| 2 May 2019 | INR | 18.1 | 18.65 | 17.8 | 18.55 | 18.55 | +0.4 (+2.20%) | 48,455 |
| 30 Apr 2019 | INR | 18.65 | 18.65 | 16.45 | 18.15 | 18.15 | +0.35 (+1.97%) | 54,143 |
