| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 17.7 | 18 | 16.35 | 17.05 | 17.05 | -0.7 (-3.94%) | 57,350 |
| 11 Jun 2019 | INR | 16.05 | 18.15 | 15.55 | 17.75 | 17.75 | +1.45 (+8.90%) | 125,730 |
| 10 Jun 2019 | INR | 18.8 | 18.8 | 15.8 | 16.3 | 16.3 | -2.65 (-13.98%) | 106,410 |
| 7 Jun 2019 | INR | 20.75 | 20.8 | 18.2 | 18.95 | 18.95 | -1.4 (-6.88%) | 53,403 |
| 6 Jun 2019 | INR | 20.55 | 22.45 | 20.15 | 20.35 | 20.35 | -1.15 (-5.35%) | 27,617 |
| 4 Jun 2019 | INR | 21.65 | 21.95 | 21.3 | 21.5 | 21.5 | -0.15 (-0.69%) | 9,546 |
| 3 Jun 2019 | INR | 21.8 | 22.8 | 20 | 21.65 | 21.65 | -0.15 (-0.69%) | 24,711 |
| 31 May 2019 | INR | 23.15 | 23.5 | 21.4 | 21.8 | 21.8 | -0.55 (-2.46%) | 62,694 |
| 30 May 2019 | INR | 21.8 | 22.85 | 21.8 | 22.35 | 22.35 | 0.0 (0.0%) | 18,691 |
| 29 May 2019 | INR | 24 | 24 | 22.1 | 22.35 | 22.35 | -0.95 (-4.08%) | 52,865 |
| 28 May 2019 | INR | 22.25 | 24.45 | 22.2 | 23.3 | 23.3 | +0.65 (+2.87%) | 94,662 |
| 27 May 2019 | INR | 21.95 | 23 | 21.95 | 22.65 | 22.65 | +0.9 (+4.14%) | 50,968 |
| 24 May 2019 | INR | 20.2 | 22.1 | 20.2 | 21.75 | 21.75 | +1.05 (+5.07%) | 33,919 |
| 23 May 2019 | INR | 22 | 22.7 | 20.5 | 20.7 | 20.7 | -0.15 (-0.72%) | 153,796 |
| 22 May 2019 | INR | 19.15 | 21.65 | 19.1 | 20.85 | 20.85 | +1.5 (+7.75%) | 80,919 |
| 21 May 2019 | INR | 19.7 | 20 | 18.75 | 19.35 | 19.35 | -0.2 (-1.02%) | 41,086 |
| 20 May 2019 | INR | 20.65 | 20.65 | 19.25 | 19.55 | 19.55 | +1.3 (+7.12%) | 102,179 |
| 17 May 2019 | INR | 17.5 | 20 | 17.5 | 18.25 | 18.25 | +0.9 (+5.19%) | 57,892 |
| 16 May 2019 | INR | 17.5 | 17.8 | 16.6 | 17.35 | 17.35 | -0.35 (-1.98%) | 28,323 |
| 15 May 2019 | INR | 18.4 | 18.4 | 17.55 | 17.7 | 17.7 | -0.5 (-2.75%) | 23,131 |
| 14 May 2019 | INR | 18.6 | 18.7 | 17.6 | 18.2 | 18.2 | -0.4 (-2.15%) | 53,958 |
| 13 May 2019 | INR | 20.25 | 20.3 | 18.25 | 18.6 | 18.6 | -2 (-9.71%) | 45,977 |
| 10 May 2019 | INR | 21 | 21.4 | 20.2 | 20.6 | 20.6 | +0.05 (+0.24%) | 25,921 |
| 9 May 2019 | INR | 21.25 | 21.6 | 20.1 | 20.55 | 20.55 | -0.45 (-2.14%) | 52,578 |
| 8 May 2019 | INR | 19.6 | 21.65 | 19.6 | 21 | 21 | -0.9 (-4.11%) | 42,746 |
| 7 May 2019 | INR | 22.4 | 22.65 | 21 | 21.9 | 21.9 | -0.45 (-2.01%) | 27,861 |
| 6 May 2019 | INR | 24.1 | 24.1 | 22 | 22.35 | 22.35 | -1.7 (-7.07%) | 59,580 |
| 3 May 2019 | INR | 25.25 | 25.7 | 23.75 | 24.05 | 24.05 | -1.1 (-4.37%) | 92,233 |
| 2 May 2019 | INR | 27 | 27 | 23.2 | 25.15 | 25.15 | -0.15 (-0.59%) | 44,751 |
| 30 Apr 2019 | INR | 24.65 | 26 | 23.1 | 25.3 | 25.3 | -3 (-10.60%) | 159,080 |
