| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 19 | 19.5 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 42,124 |
| 11 Jun 2019 | INR | 20.25 | 20.25 | 19.5 | 19.55 | 19.55 | -0.95 (-4.63%) | 30,204 |
| 10 Jun 2019 | INR | 20.55 | 22.2 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 13,979 |
| 7 Jun 2019 | INR | 22 | 22.35 | 20.6 | 21.55 | 21.55 | -0.1 (-0.46%) | 51,468 |
| 6 Jun 2019 | INR | 21.3 | 22.45 | 21.3 | 21.65 | 21.65 | -0.75 (-3.35%) | 37,629 |
| 4 Jun 2019 | INR | 23.5 | 23.5 | 22.4 | 22.4 | 22.4 | -1.15 (-4.88%) | 17,763 |
| 3 Jun 2019 | INR | 22.55 | 24 | 22.5 | 23.55 | 23.55 | -0.1 (-0.42%) | 26,091 |
| 31 May 2019 | INR | 23.75 | 24.1 | 23.65 | 23.65 | 23.65 | -1.2 (-4.83%) | 11,457 |
| 30 May 2019 | INR | 24.25 | 25 | 24.1 | 24.85 | 24.85 | +0.75 (+3.11%) | 41,092 |
| 29 May 2019 | INR | 23.95 | 24.2 | 22.55 | 24.1 | 24.1 | +0.95 (+4.10%) | 46,035 |
| 28 May 2019 | INR | 23 | 23.35 | 22 | 23.15 | 23.15 | +0.7 (+3.12%) | 13,960 |
| 27 May 2019 | INR | 22.3 | 22.5 | 21.35 | 22.45 | 22.45 | +1 (+4.66%) | 24,629 |
| 24 May 2019 | INR | 21.45 | 22.25 | 20.8 | 21.45 | 21.45 | +0.2 (+0.94%) | 28,890 |
| 23 May 2019 | INR | 22.1 | 22.75 | 20.8 | 21.25 | 21.25 | -0.45 (-2.07%) | 19,822 |
| 22 May 2019 | INR | 21.05 | 21.9 | 20.3 | 21.7 | 21.7 | +0.8 (+3.83%) | 17,574 |
| 21 May 2019 | INR | 21.25 | 22.1 | 20.5 | 20.9 | 20.9 | -0.35 (-1.65%) | 18,744 |
| 20 May 2019 | INR | 21.25 | 21.25 | 20.45 | 21.25 | 21.25 | +1 (+4.94%) | 11,423 |
| 17 May 2019 | INR | 19.25 | 20.65 | 19.1 | 20.25 | 20.25 | +0.45 (+2.27%) | 16,284 |
| 16 May 2019 | INR | 20.1 | 21.3 | 19.55 | 19.8 | 19.8 | -0.75 (-3.65%) | 32,926 |
| 15 May 2019 | INR | 20.1 | 20.85 | 20 | 20.55 | 20.55 | +0.6 (+3.01%) | 9,089 |
| 14 May 2019 | INR | 20 | 20.45 | 19.15 | 19.95 | 19.95 | -0.2 (-0.99%) | 19,062 |
| 13 May 2019 | INR | 20.3 | 21.45 | 20.1 | 20.15 | 20.15 | -0.7 (-3.36%) | 16,991 |
| 10 May 2019 | INR | 21.35 | 21.4 | 20.1 | 20.85 | 20.85 | +0.1 (+0.48%) | 24,482 |
| 9 May 2019 | INR | 21.75 | 21.75 | 20.2 | 20.75 | 20.75 | -0.35 (-1.66%) | 19,423 |
| 8 May 2019 | INR | 21.4 | 22.45 | 20.65 | 21.1 | 21.1 | -0.3 (-1.40%) | 26,824 |
| 7 May 2019 | INR | 21.7 | 22.9 | 21 | 21.4 | 21.4 | -0.7 (-3.17%) | 38,938 |
| 6 May 2019 | INR | 23 | 23 | 21.95 | 22.1 | 22.1 | -0.9 (-3.91%) | 37,618 |
| 3 May 2019 | INR | 23 | 23.5 | 23 | 23 | 23 | -1.2 (-4.96%) | 29,071 |
| 2 May 2019 | INR | 25 | 26 | 24.2 | 24.2 | 24.2 | -1.25 (-4.91%) | 24,647 |
| 30 Apr 2019 | INR | 26.1 | 26.65 | 25.05 | 25.45 | 25.45 | -0.8 (-3.05%) | 14,930 |
