| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 12.63 | 12.63 | 12.05 | 12.18 | 12.18 | +0.03 (+0.25%) | 44,143 |
| 11 Jun 2019 | INR | 12.5 | 12.57 | 12 | 12.15 | 12.15 | -0.47 (-3.72%) | 53,062 |
| 10 Jun 2019 | INR | 13.45 | 13.45 | 12.5 | 12.62 | 12.62 | -0.42 (-3.22%) | 35,206 |
| 7 Jun 2019 | INR | 13.8 | 13.8 | 12.5 | 13.04 | 13.04 | -0.04 (-0.31%) | 26,305 |
| 6 Jun 2019 | INR | 13.26 | 13.48 | 12.9 | 13.08 | 13.08 | -0.28 (-2.10%) | 39,364 |
| 4 Jun 2019 | INR | 13.35 | 13.5 | 13.04 | 13.36 | 13.36 | +0.21 (+1.60%) | 47,476 |
| 3 Jun 2019 | INR | 13.8 | 13.8 | 12.95 | 13.15 | 13.15 | -0.3 (-2.23%) | 43,360 |
| 31 May 2019 | INR | 13 | 13.8 | 12.5 | 13.45 | 13.45 | +0.55 (+4.26%) | 87,234 |
| 30 May 2019 | INR | 14.5 | 14.5 | 12.05 | 12.9 | 12.9 | -1.05 (-7.53%) | 217,661 |
| 29 May 2019 | INR | 16.65 | 16.65 | 13.95 | 13.95 | 13.95 | -3.45 (-19.83%) | 598,754 |
| 28 May 2019 | INR | 18.5 | 18.5 | 17.05 | 17.4 | 17.4 | -0.75 (-4.13%) | 88,197 |
| 27 May 2019 | INR | 17.9 | 18.6 | 17.55 | 18.15 | 18.15 | +0.75 (+4.31%) | 112,725 |
| 24 May 2019 | INR | 17.4 | 17.75 | 17.1 | 17.4 | 17.4 | +0.7 (+4.19%) | 54,197 |
| 23 May 2019 | INR | 16.5 | 17.6 | 16.5 | 16.7 | 16.7 | +0.4 (+2.45%) | 62,249 |
| 22 May 2019 | INR | 15.95 | 16.85 | 15.95 | 16.3 | 16.3 | -0.1 (-0.61%) | 16,336 |
| 21 May 2019 | INR | 16.4 | 16.9 | 15.9 | 16.4 | 16.4 | -0.2 (-1.20%) | 42,185 |
| 20 May 2019 | INR | 16.5 | 17 | 16 | 16.6 | 16.6 | +0.75 (+4.73%) | 49,844 |
| 17 May 2019 | INR | 15.85 | 16.2 | 15.55 | 15.85 | 15.85 | +0.2 (+1.28%) | 20,743 |
| 16 May 2019 | INR | 15.65 | 15.85 | 15.4 | 15.65 | 15.65 | 0.0 (0.0%) | 9,852 |
| 15 May 2019 | INR | 15.3 | 15.9 | 15.3 | 15.65 | 15.65 | -0.05 (-0.32%) | 16,264 |
| 14 May 2019 | INR | 15.7 | 16 | 15.3 | 15.7 | 15.7 | +0.15 (+0.96%) | 19,616 |
| 13 May 2019 | INR | 15.85 | 16 | 15.4 | 15.55 | 15.55 | -0.15 (-0.96%) | 24,205 |
| 10 May 2019 | INR | 16.45 | 16.45 | 15.55 | 15.7 | 15.7 | -0.35 (-2.18%) | 18,530 |
| 9 May 2019 | INR | 16.35 | 16.7 | 15.75 | 16.05 | 16.05 | -0.3 (-1.83%) | 39,499 |
| 8 May 2019 | INR | 16.15 | 17.55 | 16 | 16.35 | 16.35 | +0.2 (+1.24%) | 35,781 |
| 7 May 2019 | INR | 16.5 | 16.65 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 25,616 |
| 6 May 2019 | INR | 16.6 | 16.6 | 16.2 | 16.5 | 16.5 | -0.15 (-0.90%) | 21,432 |
| 3 May 2019 | INR | 16.75 | 16.95 | 16.5 | 16.65 | 16.65 | +0.1 (+0.60%) | 17,881 |
| 2 May 2019 | INR | 16.8 | 17.2 | 16.4 | 16.55 | 16.55 | -0.25 (-1.49%) | 30,851 |
| 30 Apr 2019 | INR | 17.2 | 17.5 | 16.6 | 16.8 | 16.8 | -0.5 (-2.89%) | 38,544 |
