| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 14.75 | 15.2 | 14.75 | 14.95 | 14.95 | -0.05 (-0.33%) | 625,051 |
| 11 Jun 2019 | INR | 14.7 | 15.1 | 14.6 | 15 | 15 | +0.25 (+1.69%) | 656,714 |
| 10 Jun 2019 | INR | 14.75 | 15 | 14.65 | 14.75 | 14.75 | 0.0 (0.0%) | 768,158 |
| 7 Jun 2019 | INR | 15.2 | 15.2 | 14.5 | 14.75 | 14.75 | -0.2 (-1.34%) | 761,171 |
| 6 Jun 2019 | INR | 15.3 | 15.35 | 14.8 | 14.95 | 14.95 | -0.35 (-2.29%) | 2,108,706 |
| 4 Jun 2019 | INR | 15.45 | 15.65 | 15.25 | 15.3 | 15.3 | -0.15 (-0.97%) | 692,114 |
| 3 Jun 2019 | INR | 15.65 | 15.65 | 15.2 | 15.45 | 15.45 | -0.15 (-0.96%) | 1,513,907 |
| 31 May 2019 | INR | 16 | 16.2 | 15.4 | 15.6 | 15.6 | -0.45 (-2.80%) | 1,218,412 |
| 30 May 2019 | INR | 16.05 | 16.5 | 15.7 | 16.05 | 16.05 | 0.0 (0.0%) | 2,712,217 |
| 29 May 2019 | INR | 16.65 | 16.65 | 15.95 | 16.05 | 16.05 | -0.6 (-3.60%) | 1,260,587 |
| 28 May 2019 | INR | 17.05 | 17.2 | 16.55 | 16.65 | 16.65 | -0.35 (-2.06%) | 909,831 |
| 27 May 2019 | INR | 16.95 | 17.4 | 16.85 | 17 | 17 | +0.2 (+1.19%) | 1,376,687 |
| 24 May 2019 | INR | 16.2 | 16.9 | 15.85 | 16.8 | 16.8 | +0.95 (+5.99%) | 1,032,378 |
| 23 May 2019 | INR | 15.95 | 16.7 | 15.6 | 15.85 | 15.85 | +0.45 (+2.92%) | 2,709,083 |
| 22 May 2019 | INR | 15.5 | 15.55 | 15.25 | 15.4 | 15.4 | 0.0 (0.0%) | 1,051,725 |
| 21 May 2019 | INR | 15.8 | 15.9 | 15.3 | 15.4 | 15.4 | -0.4 (-2.53%) | 1,054,241 |
| 20 May 2019 | INR | 15.65 | 16.05 | 15.55 | 15.8 | 15.8 | +0.6 (+3.95%) | 1,137,909 |
| 17 May 2019 | INR | 15.3 | 15.65 | 15.15 | 15.2 | 15.2 | -0.1 (-0.65%) | 754,174 |
| 16 May 2019 | INR | 15.4 | 15.45 | 15.15 | 15.3 | 15.3 | -0.1 (-0.65%) | 1,001,235 |
| 15 May 2019 | INR | 15.8 | 15.9 | 15.3 | 15.4 | 15.4 | -0.4 (-2.53%) | 468,544 |
| 14 May 2019 | INR | 15.3 | 15.9 | 14.9 | 15.8 | 15.8 | +0.5 (+3.27%) | 1,636,673 |
| 13 May 2019 | INR | 16.05 | 16.05 | 15.2 | 15.3 | 15.3 | -0.75 (-4.67%) | 907,162 |
| 10 May 2019 | INR | 16.1 | 16.3 | 15.85 | 16.05 | 16.05 | +0.05 (+0.31%) | 700,954 |
| 9 May 2019 | INR | 15.9 | 16.2 | 15.7 | 16 | 16 | +0.1 (+0.63%) | 818,525 |
| 8 May 2019 | INR | 16.2 | 16.2 | 15.7 | 15.9 | 15.9 | -0.1 (-0.63%) | 839,634 |
| 7 May 2019 | INR | 16.35 | 16.8 | 15.85 | 16 | 16 | -0.35 (-2.14%) | 803,704 |
| 6 May 2019 | INR | 16.45 | 16.55 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 431,970 |
| 3 May 2019 | INR | 16.7 | 16.85 | 16.45 | 16.5 | 16.5 | -0.2 (-1.20%) | 422,802 |
| 2 May 2019 | INR | 16.6 | 16.95 | 16.55 | 16.7 | 16.7 | +0.1 (+0.60%) | 603,512 |
| 30 Apr 2019 | INR | 17 | 17.1 | 16.4 | 16.6 | 16.6 | -0.35 (-2.06%) | 910,159 |
