| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 17.5 | 18.35 | 17.5 | 17.8 | 17.8 | +0.4 (+2.30%) | 477,290 |
| 25 Apr 2019 | INR | 17.5 | 17.7 | 17.1 | 17.4 | 17.4 | +0.05 (+0.29%) | 13,723 |
| 24 Apr 2019 | INR | 18.2 | 18.2 | 16.5 | 17.35 | 17.35 | -0.3 (-1.70%) | 13,255 |
| 23 Apr 2019 | INR | 18.05 | 18.3 | 17.6 | 17.65 | 17.65 | -0.8 (-4.34%) | 8,760 |
| 22 Apr 2019 | INR | 19.3 | 19.3 | 18 | 18.45 | 18.45 | +0.25 (+1.37%) | 36,460 |
| 18 Apr 2019 | INR | 18.25 | 18.45 | 18 | 18.2 | 18.2 | -0.1 (-0.55%) | 8,350 |
| 16 Apr 2019 | INR | 17.2 | 18.8 | 15.15 | 18.3 | 18.3 | +0.5 (+2.81%) | 14,811 |
| 15 Apr 2019 | INR | 18.15 | 18.4 | 17.5 | 17.8 | 17.8 | -0.35 (-1.93%) | 12,842 |
| 12 Apr 2019 | INR | 18.2 | 18.7 | 18 | 18.15 | 18.15 | -0.05 (-0.27%) | 15,486 |
| 11 Apr 2019 | INR | 18.6 | 18.6 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 21,266 |
| 10 Apr 2019 | INR | 18.75 | 18.75 | 18 | 18.1 | 18.1 | -0.5 (-2.69%) | 33,631 |
| 9 Apr 2019 | INR | 18.65 | 19 | 18.45 | 18.6 | 18.6 | -0.05 (-0.27%) | 20,290 |
| 8 Apr 2019 | INR | 19.15 | 19.15 | 18.2 | 18.65 | 18.65 | -0.35 (-1.84%) | 29,390 |
| 5 Apr 2019 | INR | 18.9 | 19 | 18.55 | 19 | 19 | +0.3 (+1.60%) | 12,716 |
| 4 Apr 2019 | INR | 18.9 | 18.9 | 18.6 | 18.7 | 18.7 | -0.2 (-1.06%) | 5,113 |
| 3 Apr 2019 | INR | 18.5 | 19.25 | 18.5 | 18.9 | 18.9 | +0.3 (+1.61%) | 16,761 |
| 2 Apr 2019 | INR | 19.6 | 19.6 | 18.6 | 18.6 | 18.6 | -0.3 (-1.59%) | 14,780 |
| 1 Apr 2019 | INR | 19 | 19.4 | 18.6 | 18.9 | 18.9 | -0.1 (-0.53%) | 15,938 |
| 29 Mar 2019 | INR | 18.65 | 19.2 | 18.65 | 19 | 19 | -0.25 (-1.30%) | 6,672 |
| 28 Mar 2019 | INR | 19 | 19.4 | 18.75 | 19.25 | 19.25 | 0.0 (0.0%) | 12,963 |
| 27 Mar 2019 | INR | 19.45 | 19.45 | 18.5 | 19.25 | 19.25 | +0.5 (+2.67%) | 90,441 |
| 26 Mar 2019 | INR | 18.15 | 19.8 | 18.15 | 18.75 | 18.75 | -0.05 (-0.27%) | 28,096 |
| 25 Mar 2019 | INR | 18.8 | 19 | 18.2 | 18.8 | 18.8 | +0.45 (+2.45%) | 22,356 |
| 22 Mar 2019 | INR | 19.5 | 19.5 | 18.1 | 18.35 | 18.35 | -1 (-5.17%) | 36,881 |
| 20 Mar 2019 | INR | 19.9 | 19.95 | 19.25 | 19.35 | 19.35 | -0.25 (-1.28%) | 8,983 |
| 19 Mar 2019 | INR | 20 | 20.05 | 19.3 | 19.6 | 19.6 | -0.75 (-3.69%) | 12,945 |
| 18 Mar 2019 | INR | 19.95 | 20.35 | 19.15 | 20.35 | 20.35 | +0.65 (+3.30%) | 14,347 |
| 15 Mar 2019 | INR | 20.5 | 20.5 | 19.55 | 19.7 | 19.7 | -0.15 (-0.76%) | 7,094 |
| 14 Mar 2019 | INR | 19.4 | 20.4 | 19.35 | 19.85 | 19.85 | +0.1 (+0.51%) | 20,395 |
| 13 Mar 2019 | INR | 21 | 21.5 | 18.15 | 19.75 | 19.75 | -1.15 (-5.50%) | 48,981 |
