| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 9.8 | 11.3 | 9.55 | 10.8 | 10.8 | +0.2 (+1.89%) | 930,366 |
| 10 Jun 2019 | INR | 11.95 | 11.95 | 10.6 | 10.6 | 10.6 | -1.15 (-9.79%) | 222,303 |
| 7 Jun 2019 | INR | 11.7 | 12.5 | 11.5 | 11.75 | 11.75 | +0.05 (+0.43%) | 351,462 |
| 6 Jun 2019 | INR | 13.1 | 13.1 | 11.4 | 11.7 | 11.7 | -1.45 (-11.03%) | 803,465 |
| 4 Jun 2019 | INR | 14.55 | 14.55 | 12.8 | 13.15 | 13.15 | -1 (-7.07%) | 494,228 |
| 3 Jun 2019 | INR | 15.25 | 15.25 | 14.05 | 14.15 | 14.15 | -0.9 (-5.98%) | 251,613 |
| 31 May 2019 | INR | 15.8 | 15.85 | 14.9 | 15.05 | 15.05 | -1.25 (-7.67%) | 363,490 |
| 30 May 2019 | INR | 16.5 | 16.65 | 16 | 16.3 | 16.3 | -0.35 (-2.10%) | 119,221 |
| 29 May 2019 | INR | 16.95 | 17.2 | 16.55 | 16.65 | 16.65 | -0.5 (-2.92%) | 119,027 |
| 28 May 2019 | INR | 17 | 17.5 | 16.35 | 17.15 | 17.15 | +0.45 (+2.69%) | 263,968 |
| 27 May 2019 | INR | 15.8 | 17.25 | 15.55 | 16.7 | 16.7 | +1.25 (+8.09%) | 243,563 |
| 24 May 2019 | INR | 16.4 | 16.6 | 15 | 15.45 | 15.45 | -0.95 (-5.79%) | 544,742 |
| 23 May 2019 | INR | 17.05 | 17.7 | 16.35 | 16.4 | 16.4 | -0.5 (-2.96%) | 182,937 |
| 22 May 2019 | INR | 16.5 | 17.05 | 16.5 | 16.9 | 16.9 | +0.75 (+4.64%) | 271,590 |
| 21 May 2019 | INR | 16.35 | 16.6 | 15.9 | 16.15 | 16.15 | -0.2 (-1.22%) | 179,367 |
| 20 May 2019 | INR | 15.85 | 16.55 | 15.5 | 16.35 | 16.35 | +1.2 (+7.92%) | 192,538 |
| 17 May 2019 | INR | 15.2 | 15.55 | 15.05 | 15.15 | 15.15 | +0.1 (+0.66%) | 154,898 |
| 16 May 2019 | INR | 15.35 | 15.55 | 14.75 | 15.05 | 15.05 | 0.0 (0.0%) | 214,419 |
| 15 May 2019 | INR | 15.5 | 16 | 14.85 | 15.05 | 15.05 | -0.6 (-3.83%) | 130,526 |
| 14 May 2019 | INR | 15.8 | 16.05 | 15.1 | 15.65 | 15.65 | -0.05 (-0.32%) | 165,994 |
| 13 May 2019 | INR | 16.45 | 16.5 | 15.6 | 15.7 | 15.7 | -0.85 (-5.14%) | 191,527 |
| 10 May 2019 | INR | 16.3 | 17.05 | 16.3 | 16.55 | 16.55 | 0.0 (0.0%) | 104,784 |
| 9 May 2019 | INR | 16.25 | 16.8 | 16.2 | 16.55 | 16.55 | +0.1 (+0.61%) | 125,618 |
| 8 May 2019 | INR | 17 | 17.1 | 16.3 | 16.45 | 16.45 | -0.65 (-3.80%) | 126,742 |
| 7 May 2019 | INR | 17.4 | 17.65 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 97,144 |
| 6 May 2019 | INR | 17.55 | 17.75 | 17.35 | 17.45 | 17.45 | -0.25 (-1.41%) | 137,123 |
| 3 May 2019 | INR | 17.8 | 17.95 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 145,635 |
| 2 May 2019 | INR | 17.8 | 18.25 | 17.55 | 17.75 | 17.75 | -0.2 (-1.11%) | 127,283 |
| 30 Apr 2019 | INR | 18.8 | 18.8 | 17.8 | 17.95 | 17.95 | -0.65 (-3.49%) | 133,451 |
| 26 Apr 2019 | INR | 18.6 | 19.2 | 18.5 | 18.6 | 18.6 | +0.25 (+1.36%) | 76,374 |
