| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 21.05 | 22 | 20.6 | 21.2 | 21.2 | +0.2 (+0.95%) | 23,843 |
| 12 Jun 2019 | INR | 21.95 | 22.35 | 20.65 | 21 | 21 | -0.6 (-2.78%) | 18,163 |
| 11 Jun 2019 | INR | 22.55 | 22.55 | 21.3 | 21.6 | 21.6 | -0.6 (-2.70%) | 8,054 |
| 10 Jun 2019 | INR | 22.15 | 22.7 | 21.3 | 22.2 | 22.2 | +0.15 (+0.68%) | 25,617 |
| 7 Jun 2019 | INR | 22.3 | 22.85 | 22 | 22.05 | 22.05 | -0.2 (-0.90%) | 11,422 |
| 6 Jun 2019 | INR | 22.95 | 23 | 22.2 | 22.25 | 22.25 | -0.4 (-1.77%) | 15,045 |
| 4 Jun 2019 | INR | 22.15 | 22.9 | 22.15 | 22.65 | 22.65 | +0.05 (+0.22%) | 7,763 |
| 3 Jun 2019 | INR | 22.6 | 23.35 | 22.5 | 22.6 | 22.6 | 0.0 (0.0%) | 8,994 |
| 31 May 2019 | INR | 23.8 | 23.95 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 24,317 |
| 30 May 2019 | INR | 24 | 24 | 22.3 | 22.8 | 22.8 | 0.0 (0.0%) | 12,870 |
| 29 May 2019 | INR | 23.5 | 23.6 | 22.7 | 22.8 | 22.8 | -0.6 (-2.56%) | 37,847 |
| 28 May 2019 | INR | 24.15 | 24.9 | 22.55 | 23.4 | 23.4 | -1.95 (-7.69%) | 131,253 |
| 27 May 2019 | INR | 24.5 | 26 | 24.5 | 25.35 | 25.35 | +0.65 (+2.63%) | 22,530 |
| 24 May 2019 | INR | 24.15 | 25.25 | 23.9 | 24.7 | 24.7 | +0.55 (+2.28%) | 20,876 |
| 23 May 2019 | INR | 23.5 | 25 | 23.25 | 24.15 | 24.15 | +0.3 (+1.26%) | 23,144 |
| 22 May 2019 | INR | 23.8 | 24 | 23.3 | 23.85 | 23.85 | +0.55 (+2.36%) | 19,564 |
| 21 May 2019 | INR | 24.85 | 24.85 | 23.2 | 23.3 | 23.3 | -0.75 (-3.12%) | 13,709 |
| 20 May 2019 | INR | 22.7 | 24.9 | 22.7 | 24.05 | 24.05 | +0.95 (+4.11%) | 32,921 |
| 17 May 2019 | INR | 23.7 | 23.75 | 23 | 23.1 | 23.1 | -0.25 (-1.07%) | 38,135 |
| 16 May 2019 | INR | 23.2 | 23.95 | 23.05 | 23.35 | 23.35 | -0.3 (-1.27%) | 13,161 |
| 15 May 2019 | INR | 24.3 | 25 | 23.15 | 23.65 | 23.65 | -0.3 (-1.25%) | 31,383 |
| 14 May 2019 | INR | 24.1 | 25.5 | 23.05 | 23.95 | 23.95 | -0.1 (-0.42%) | 73,792 |
| 13 May 2019 | INR | 24.9 | 24.9 | 24 | 24.05 | 24.05 | -0.15 (-0.62%) | 24,692 |
| 10 May 2019 | INR | 24.65 | 25 | 24.15 | 24.2 | 24.2 | -0.2 (-0.82%) | 20,193 |
| 9 May 2019 | INR | 24.8 | 26.15 | 24.2 | 24.4 | 24.4 | -0.15 (-0.61%) | 92,073 |
| 8 May 2019 | INR | 27.95 | 27.95 | 24.15 | 24.55 | 24.55 | -4.05 (-14.16%) | 203,371 |
| 7 May 2019 | INR | 24.7 | 28.8 | 24.65 | 28.6 | 28.6 | +4.6 (+19.17%) | 780,894 |
| 6 May 2019 | INR | 24.05 | 24.55 | 23.75 | 24 | 24 | -0.2 (-0.83%) | 10,823 |
| 3 May 2019 | INR | 24.55 | 25.45 | 23.8 | 24.2 | 24.2 | -0.05 (-0.21%) | 7,658 |
| 2 May 2019 | INR | 23.8 | 25 | 23.8 | 24.25 | 24.25 | +0.2 (+0.83%) | 32,462 |
