| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 17 | 17.2 | 16.75 | 16.95 | 16.95 | -0.05 (-0.29%) | 3,432,444 |
| 25 Apr 2019 | INR | 17.4 | 17.75 | 16.9 | 17 | 17 | -0.4 (-2.30%) | 2,109,082 |
| 24 Apr 2019 | INR | 17.5 | 17.65 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 2,684,723 |
| 23 Apr 2019 | INR | 17.8 | 17.95 | 17.35 | 17.4 | 17.4 | -0.4 (-2.25%) | 690,926 |
| 22 Apr 2019 | INR | 18.25 | 18.25 | 17.7 | 17.8 | 17.8 | -0.45 (-2.47%) | 677,499 |
| 18 Apr 2019 | INR | 18.55 | 18.6 | 18.1 | 18.25 | 18.25 | -0.3 (-1.62%) | 964,423 |
| 16 Apr 2019 | INR | 18.6 | 18.75 | 18.35 | 18.55 | 18.55 | -0.05 (-0.27%) | 1,082,079 |
| 15 Apr 2019 | INR | 18.7 | 18.95 | 18.55 | 18.6 | 18.6 | -0.05 (-0.27%) | 866,531 |
| 12 Apr 2019 | INR | 18.8 | 18.9 | 18.4 | 18.65 | 18.65 | -0.05 (-0.27%) | 2,684,210 |
| 11 Apr 2019 | INR | 18.6 | 19.35 | 18.55 | 18.7 | 18.7 | +0.25 (+1.36%) | 2,052,815 |
| 10 Apr 2019 | INR | 18.8 | 18.9 | 18.2 | 18.45 | 18.45 | -0.3 (-1.60%) | 1,597,593 |
| 9 Apr 2019 | INR | 18.35 | 18.85 | 18.1 | 18.75 | 18.75 | +0.45 (+2.46%) | 1,541,545 |
| 8 Apr 2019 | INR | 18.9 | 19.05 | 18.05 | 18.3 | 18.3 | -0.45 (-2.40%) | 1,496,210 |
| 5 Apr 2019 | INR | 19.15 | 19.2 | 18.65 | 18.75 | 18.75 | -0.3 (-1.57%) | 761,596 |
| 4 Apr 2019 | INR | 18.6 | 19.3 | 18.5 | 19.05 | 19.05 | +0.4 (+2.14%) | 1,697,704 |
| 3 Apr 2019 | INR | 19.35 | 19.4 | 18.55 | 18.65 | 18.65 | -0.7 (-3.62%) | 2,377,593 |
| 2 Apr 2019 | INR | 19.55 | 19.9 | 19.25 | 19.35 | 19.35 | -0.2 (-1.02%) | 1,105,603 |
| 1 Apr 2019 | INR | 19.7 | 19.85 | 19.4 | 19.55 | 19.55 | -0.25 (-1.26%) | 1,921,713 |
| 29 Mar 2019 | INR | 20.05 | 20.35 | 19.65 | 19.8 | 19.8 | -0.2 (-1%) | 2,556,999 |
| 28 Mar 2019 | INR | 19.9 | 20.4 | 19.4 | 20 | 20 | +0.6 (+3.09%) | 2,670,366 |
| 27 Mar 2019 | INR | 21.25 | 21.25 | 18.85 | 19.4 | 19.4 | -0.05 (-0.26%) | 8,357,141 |
| 26 Mar 2019 | INR | 17.1 | 19.75 | 17.1 | 19.45 | 19.45 | +2.35 (+13.74%) | 13,236,924 |
| 25 Mar 2019 | INR | 17.2 | 17.55 | 16.95 | 17.1 | 17.1 | -0.25 (-1.44%) | 1,173,808 |
| 22 Mar 2019 | INR | 17.05 | 17.5 | 17.05 | 17.35 | 17.35 | +0.3 (+1.76%) | 2,298,315 |
| 20 Mar 2019 | INR | 17.4 | 17.55 | 16.95 | 17.05 | 17.05 | -0.35 (-2.01%) | 552,334 |
| 19 Mar 2019 | INR | 17.35 | 17.65 | 17 | 17.4 | 17.4 | +0.3 (+1.75%) | 1,063,894 |
| 18 Mar 2019 | INR | 17 | 17.25 | 17 | 17.1 | 17.1 | +0.15 (+0.88%) | 592,206 |
| 15 Mar 2019 | INR | 17.15 | 17.2 | 16.75 | 16.95 | 16.95 | -0.2 (-1.17%) | 569,376 |
| 14 Mar 2019 | INR | 16.95 | 17.3 | 16.7 | 17.15 | 17.15 | +0.25 (+1.48%) | 926,128 |
| 13 Mar 2019 | INR | 17.2 | 17.2 | 16.85 | 16.9 | 16.9 | -0.3 (-1.74%) | 339,884 |
