| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 16.25 | 16.25 | 15.85 | 15.9 | 15.9 | -0.35 (-2.15%) | 31,294 |
| 11 Jun 2019 | INR | 15.7 | 17 | 15.6 | 16.25 | 16.25 | +0.6 (+3.83%) | 363,672 |
| 10 Jun 2019 | INR | 16 | 16.05 | 15.6 | 15.65 | 15.65 | -0.3 (-1.88%) | 46,677 |
| 7 Jun 2019 | INR | 15.75 | 16.05 | 15.7 | 15.95 | 15.95 | +0.15 (+0.95%) | 24,470 |
| 6 Jun 2019 | INR | 16.15 | 16.25 | 15.7 | 15.8 | 15.8 | -0.3 (-1.86%) | 57,047 |
| 4 Jun 2019 | INR | 16.1 | 16.25 | 16.05 | 16.1 | 16.1 | -0.05 (-0.31%) | 31,609 |
| 3 Jun 2019 | INR | 16.2 | 16.25 | 15.95 | 16.15 | 16.15 | 0.0 (0.0%) | 67,875 |
| 31 May 2019 | INR | 16.7 | 16.75 | 16.1 | 16.15 | 16.15 | -0.35 (-2.12%) | 28,785 |
| 30 May 2019 | INR | 16.55 | 16.75 | 16.45 | 16.5 | 16.5 | -0.15 (-0.90%) | 56,709 |
| 29 May 2019 | INR | 16.65 | 16.85 | 16.4 | 16.65 | 16.65 | -0.1 (-0.60%) | 91,393 |
| 28 May 2019 | INR | 16.95 | 17.15 | 16.6 | 16.75 | 16.75 | +0.05 (+0.30%) | 97,910 |
| 27 May 2019 | INR | 16.05 | 16.8 | 16.05 | 16.7 | 16.7 | +0.65 (+4.05%) | 99,455 |
| 24 May 2019 | INR | 16.1 | 16.1 | 15.6 | 16.05 | 16.05 | +0.2 (+1.26%) | 99,681 |
| 23 May 2019 | INR | 16.55 | 16.6 | 15.75 | 15.85 | 15.85 | 0.0 (0.0%) | 53,637 |
| 22 May 2019 | INR | 16.05 | 16.05 | 15.6 | 15.85 | 15.85 | -0.15 (-0.94%) | 60,661 |
| 21 May 2019 | INR | 15.9 | 16.35 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 36,816 |
| 20 May 2019 | INR | 16.15 | 16.25 | 15.75 | 16.15 | 16.15 | +0.65 (+4.19%) | 51,352 |
| 17 May 2019 | INR | 15.25 | 15.75 | 14.9 | 15.5 | 15.5 | +0.5 (+3.33%) | 59,507 |
| 16 May 2019 | INR | 15.3 | 15.4 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 80,253 |
| 15 May 2019 | INR | 15.65 | 15.8 | 15.1 | 15.2 | 15.2 | -0.35 (-2.25%) | 83,836 |
| 14 May 2019 | INR | 15.65 | 15.75 | 15.45 | 15.55 | 15.55 | -0.2 (-1.27%) | 73,847 |
| 13 May 2019 | INR | 16.95 | 16.95 | 15.65 | 15.75 | 15.75 | -0.35 (-2.17%) | 75,100 |
| 10 May 2019 | INR | 16 | 16.25 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 32,961 |
| 9 May 2019 | INR | 16.05 | 16.4 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 82,346 |
| 8 May 2019 | INR | 16.45 | 16.65 | 16 | 16.05 | 16.05 | -0.45 (-2.73%) | 143,084 |
| 7 May 2019 | INR | 17.2 | 17.25 | 16.35 | 16.5 | 16.5 | -0.35 (-2.08%) | 111,711 |
| 6 May 2019 | INR | 16.75 | 17.35 | 16.5 | 16.85 | 16.85 | +0.6 (+3.69%) | 305,580 |
| 3 May 2019 | INR | 16.45 | 16.45 | 16.2 | 16.25 | 16.25 | 0.0 (0.0%) | 31,622 |
| 2 May 2019 | INR | 16.15 | 16.6 | 16.15 | 16.25 | 16.25 | +0.2 (+1.25%) | 35,894 |
| 30 Apr 2019 | INR | 16.55 | 16.7 | 15.9 | 16.05 | 16.05 | -0.15 (-0.93%) | 80,148 |
