| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | INR | 15.65 | 16.15 | 14.75 | 14.9 | 14.9 | -1.25 (-7.74%) | 25,978 |
| 7 Jun 2019 | INR | 16.2 | 16.9 | 16 | 16.15 | 16.15 | +0.3 (+1.89%) | 61,865 |
| 6 Jun 2019 | INR | 17.15 | 18 | 15.65 | 15.85 | 15.85 | -1.25 (-7.31%) | 136,048 |
| 4 Jun 2019 | INR | 14.85 | 17.75 | 14.85 | 17.1 | 17.1 | +2.15 (+14.38%) | 255,881 |
| 3 Jun 2019 | INR | 15 | 15.1 | 14.5 | 14.95 | 14.95 | -0.05 (-0.33%) | 25,313 |
| 31 May 2019 | INR | 15.15 | 15.3 | 14.75 | 15 | 15 | -0.05 (-0.33%) | 23,562 |
| 30 May 2019 | INR | 15 | 15.4 | 14.75 | 15.05 | 15.05 | -0.1 (-0.66%) | 22,693 |
| 29 May 2019 | INR | 15.15 | 15.6 | 14.95 | 15.15 | 15.15 | -0.3 (-1.94%) | 15,437 |
| 28 May 2019 | INR | 15.35 | 15.8 | 15.1 | 15.45 | 15.45 | +0.05 (+0.32%) | 18,088 |
| 27 May 2019 | INR | 14.9 | 15.6 | 14.5 | 15.4 | 15.4 | +1.2 (+8.45%) | 51,642 |
| 24 May 2019 | INR | 14.25 | 14.45 | 13.9 | 14.2 | 14.2 | +0.2 (+1.43%) | 12,029 |
| 23 May 2019 | INR | 13.75 | 14.5 | 13.75 | 14 | 14 | 0.0 (0.0%) | 20,154 |
| 22 May 2019 | INR | 13.75 | 14.35 | 13.55 | 14 | 14 | +0.2 (+1.45%) | 5,012 |
| 21 May 2019 | INR | 15 | 15.2 | 13.8 | 13.8 | 13.8 | -1 (-6.76%) | 17,368 |
| 20 May 2019 | INR | 14.7 | 15 | 14.3 | 14.8 | 14.8 | +0.25 (+1.72%) | 16,810 |
| 17 May 2019 | INR | 14.05 | 14.75 | 13.65 | 14.55 | 14.55 | +0.65 (+4.68%) | 26,802 |
| 16 May 2019 | INR | 13.7 | 14.2 | 13.35 | 13.9 | 13.9 | +0.2 (+1.46%) | 37,337 |
| 15 May 2019 | INR | 12.8 | 14 | 12.65 | 13.7 | 13.7 | +0.8 (+6.20%) | 35,821 |
| 14 May 2019 | INR | 12.45 | 13 | 12.3 | 12.9 | 12.9 | +0.05 (+0.39%) | 4,771 |
| 13 May 2019 | INR | 13.1 | 13.5 | 12.75 | 12.85 | 12.85 | -0.35 (-2.65%) | 8,974 |
| 10 May 2019 | INR | 12.8 | 14.3 | 12.6 | 13.2 | 13.2 | +0.45 (+3.53%) | 13,666 |
| 9 May 2019 | INR | 12.65 | 12.9 | 12.35 | 12.75 | 12.75 | -0.05 (-0.39%) | 4,871 |
| 8 May 2019 | INR | 12.7 | 12.9 | 12.4 | 12.8 | 12.8 | +0.15 (+1.19%) | 11,153 |
| 7 May 2019 | INR | 12.6 | 12.9 | 12.45 | 12.65 | 12.65 | +0.2 (+1.61%) | 13,978 |
| 6 May 2019 | INR | 13 | 13.15 | 12.3 | 12.45 | 12.45 | -0.6 (-4.60%) | 26,440 |
| 3 May 2019 | INR | 13.05 | 13.45 | 12.9 | 13.05 | 13.05 | -0.1 (-0.76%) | 15,485 |
| 2 May 2019 | INR | 13.3 | 13.75 | 12.85 | 13.15 | 13.15 | +0.15 (+1.15%) | 15,533 |
| 30 Apr 2019 | INR | 13.85 | 13.85 | 12.9 | 13 | 13 | -0.85 (-6.14%) | 29,641 |
| 26 Apr 2019 | INR | 13.95 | 14.2 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 22,352 |
| 25 Apr 2019 | INR | 14 | 14.3 | 13.65 | 14.05 | 14.05 | +0.05 (+0.36%) | 18,555 |
