| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2019 | INR | 3.32 | 3.32 | 3.05 | 3.12 | 15.6 | -0.06 (-1.89%) | 1,040,737 |
| 20 May 2019 | INR | 3.27 | 3.32 | 3.17 | 3.18 | 15.9 | -0.15 (-4.50%) | 743,644 |
| 17 May 2019 | INR | 3.45 | 3.58 | 3.26 | 3.33 | 16.65 | -0.1 (-2.92%) | 1,520,710 |
| 16 May 2019 | INR | 3.35 | 3.45 | 3.16 | 3.43 | 17.15 | +0.11 (+3.31%) | 1,334,322 |
| 15 May 2019 | INR | 3.49 | 3.49 | 3.21 | 3.32 | 16.6 | -0.04 (-1.19%) | 873,294 |
| 14 May 2019 | INR | 3.2 | 3.42 | 3.1 | 3.36 | 16.8 | +0.1 (+3.07%) | 742,675 |
| 13 May 2019 | INR | 3.33 | 3.38 | 3.11 | 3.26 | 16.3 | -0.01 (-0.31%) | 641,917 |
| 10 May 2019 | INR | 3.41 | 3.41 | 3.09 | 3.27 | 16.35 | +0.02 (+0.62%) | 891,097 |
| 9 May 2019 | INR | 3.37 | 3.37 | 3.1 | 3.25 | 16.25 | +0.03 (+0.93%) | 900,290 |
| 8 May 2019 | INR | 3.22 | 3.54 | 3.22 | 3.22 | 16.1 | -0.16 (-4.73%) | 817,604 |
| 7 May 2019 | INR | 3.47 | 3.59 | 3.36 | 3.38 | 16.9 | -0.15 (-4.25%) | 1,091,512 |
| 6 May 2019 | INR | 3.5 | 3.6 | 3.34 | 3.53 | 17.65 | +0.02 (+0.57%) | 1,311,860 |
| 3 May 2019 | INR | 3.55 | 3.55 | 3.3 | 3.51 | 17.55 | +0.04 (+1.15%) | 1,205,503 |
| 2 May 2019 | INR | 3.4 | 3.52 | 3.34 | 3.47 | 17.35 | -0.02 (-0.57%) | 1,091,371 |
| 30 Apr 2019 | INR | 3.32 | 3.65 | 3.32 | 3.49 | 17.45 | +0.01 (+0.29%) | 1,056,587 |
| 26 Apr 2019 | INR | 3.36 | 3.54 | 3.28 | 3.48 | 17.4 | +0.03 (+0.87%) | 353,059 |
| 25 Apr 2019 | INR | 3.63 | 3.63 | 3.44 | 3.45 | 17.25 | -0.02 (-0.58%) | 292,295 |
| 24 Apr 2019 | INR | 3.67 | 3.68 | 3.34 | 3.47 | 17.35 | -0.04 (-1.14%) | 512,356 |
| 23 Apr 2019 | INR | 3.27 | 3.59 | 3.27 | 3.51 | 17.55 | +0.08 (+2.33%) | 842,748 |
| 22 Apr 2019 | INR | 3.3 | 3.44 | 3.15 | 3.43 | 17.15 | +0.15 (+4.57%) | 535,921 |
| 18 Apr 2019 | INR | 3.14 | 3.38 | 3.14 | 3.28 | 16.4 | -0.02 (-0.61%) | 581,441 |
| 16 Apr 2019 | INR | 3.13 | 3.45 | 3.13 | 3.3 | 16.5 | +0.01 (+0.30%) | 561,224 |
| 15 Apr 2019 | INR | 3.09 | 3.41 | 3.09 | 3.29 | 16.45 | +0.04 (+1.23%) | 622,925 |
| 12 Apr 2019 | INR | 3.36 | 3.37 | 3.06 | 3.25 | 16.25 | +0.03 (+0.93%) | 674,694 |
| 11 Apr 2019 | INR | 3.2 | 3.39 | 3.09 | 3.22 | 16.1 | -0.03 (-0.92%) | 969,133 |
| 10 Apr 2019 | INR | 3.47 | 3.47 | 3.16 | 3.25 | 16.25 | -0.07 (-2.11%) | 308,084 |
| 9 Apr 2019 | INR | 3.41 | 3.43 | 3.13 | 3.32 | 16.6 | +0.03 (+0.91%) | 650,486 |
| 8 Apr 2019 | INR | 3.35 | 3.41 | 3.23 | 3.29 | 16.45 | -0.1 (-2.95%) | 743,935 |
| 5 Apr 2019 | INR | 3.56 | 3.56 | 3.36 | 3.39 | 16.95 | -0.14 (-3.97%) | 682,997 |
| 4 Apr 2019 | INR | 3.7 | 3.7 | 3.4 | 3.53 | 17.65 | -0.04 (-1.12%) | 710,303 |
