| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 5.7 | 5.83 | 5.51 | 5.56 | 5.56 | -0.29 (-4.96%) | 818,619 |
| 10 Jun 2019 | INR | 6.05 | 6.05 | 5.6 | 5.85 | 5.85 | +0.01 (+0.17%) | 4,011,946 |
| 7 Jun 2019 | INR | 5.55 | 5.93 | 5.45 | 5.84 | 5.84 | +0.37 (+6.76%) | 2,599,287 |
| 6 Jun 2019 | INR | 5.75 | 5.83 | 5.42 | 5.47 | 5.47 | -0.12 (-2.15%) | 543,440 |
| 4 Jun 2019 | INR | 6 | 6 | 5.45 | 5.59 | 5.59 | -0.3 (-5.09%) | 939,139 |
| 3 Jun 2019 | INR | 5.4 | 6.13 | 5.1 | 5.89 | 5.89 | +0.41 (+7.48%) | 1,979,814 |
| 31 May 2019 | INR | 4.92 | 5.65 | 4.91 | 5.48 | 5.48 | +0.56 (+11.38%) | 917,342 |
| 30 May 2019 | INR | 5.15 | 5.15 | 4.89 | 4.92 | 4.92 | -0.08 (-1.60%) | 136,104 |
| 29 May 2019 | INR | 5.4 | 5.4 | 4.95 | 5 | 5 | -0.34 (-6.37%) | 348,875 |
| 28 May 2019 | INR | 5.4 | 5.49 | 5.16 | 5.34 | 5.34 | -0.14 (-2.55%) | 934,173 |
| 27 May 2019 | INR | 5.15 | 5.88 | 4.92 | 5.48 | 5.48 | +0.39 (+7.66%) | 1,008,473 |
| 24 May 2019 | INR | 4.96 | 5.15 | 4.9 | 5.09 | 5.09 | +0.24 (+4.95%) | 476,761 |
| 23 May 2019 | INR | 5.38 | 5.38 | 4.52 | 4.85 | 4.85 | -0.11 (-2.22%) | 433,362 |
| 22 May 2019 | INR | 5.2 | 5.2 | 4.92 | 4.96 | 4.96 | -0.06 (-1.20%) | 848,832 |
| 21 May 2019 | INR | 5.18 | 5.29 | 4.81 | 5.02 | 5.02 | -0.16 (-3.09%) | 572,024 |
| 20 May 2019 | INR | 5.1 | 5.29 | 5 | 5.18 | 5.18 | +0.22 (+4.44%) | 344,907 |
| 17 May 2019 | INR | 5 | 5.01 | 4.81 | 4.96 | 4.96 | -0.01 (-0.20%) | 343,197 |
| 16 May 2019 | INR | 5.03 | 5.09 | 4.91 | 4.97 | 4.97 | -0.08 (-1.58%) | 370,508 |
| 15 May 2019 | INR | 5.28 | 5.29 | 4.91 | 5.05 | 5.05 | -0.16 (-3.07%) | 610,389 |
| 14 May 2019 | INR | 5.38 | 5.38 | 5 | 5.21 | 5.21 | +0.09 (+1.76%) | 660,097 |
| 13 May 2019 | INR | 5.2 | 5.35 | 5.03 | 5.12 | 5.12 | -0.19 (-3.58%) | 308,616 |
| 10 May 2019 | INR | 5.37 | 5.39 | 5.16 | 5.31 | 5.31 | +0.07 (+1.34%) | 527,209 |
| 9 May 2019 | INR | 5.48 | 5.49 | 5.19 | 5.24 | 5.24 | -0.06 (-1.13%) | 2,224,158 |
| 8 May 2019 | INR | 5.5 | 5.75 | 5.15 | 5.3 | 5.3 | +0.02 (+0.38%) | 869,452 |
| 7 May 2019 | INR | 5.26 | 5.47 | 5.05 | 5.28 | 5.28 | +0.1 (+1.93%) | 7,589,597 |
| 6 May 2019 | INR | 5.4 | 5.5 | 5.03 | 5.18 | 5.18 | -0.24 (-4.43%) | 322,175 |
| 3 May 2019 | INR | 5.61 | 5.89 | 5.3 | 5.42 | 5.42 | -0.3 (-5.24%) | 897,411 |
| 2 May 2019 | INR | 5.6 | 5.89 | 5.3 | 5.72 | 5.72 | +0.18 (+3.25%) | 2,349,868 |
| 30 Apr 2019 | INR | 5.45 | 5.8 | 5.1 | 5.54 | 5.54 | +0.13 (+2.40%) | 635,506 |
| 26 Apr 2019 | INR | 5.55 | 5.6 | 5.25 | 5.41 | 5.41 | -0.09 (-1.64%) | 726,114 |
