| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2019 | INR | 17 | 17.6 | 16.85 | 16.85 | 16.85 | -0.15 (-0.88%) | 1,561 |
| 22 May 2019 | INR | 17.45 | 17.45 | 16.55 | 17 | 17 | -0.4 (-2.30%) | 1,407 |
| 21 May 2019 | INR | 16.15 | 17.45 | 16.15 | 17.4 | 17.4 | +0.4 (+2.35%) | 15,072 |
| 20 May 2019 | INR | 17 | 17 | 16.75 | 17 | 17 | +0.75 (+4.62%) | 2,938 |
| 17 May 2019 | INR | 16.6 | 16.6 | 15.8 | 16.25 | 16.25 | -0.35 (-2.11%) | 3,116 |
| 16 May 2019 | INR | 16.6 | 17.3 | 16.55 | 16.6 | 16.6 | -0.8 (-4.60%) | 1,787 |
| 15 May 2019 | INR | 16.9 | 17.4 | 16.8 | 17.4 | 17.4 | -0.25 (-1.42%) | 1,869 |
| 14 May 2019 | INR | 17.15 | 17.65 | 17.1 | 17.65 | 17.65 | -0.35 (-1.94%) | 316 |
| 13 May 2019 | INR | 18 | 18 | 18 | 18 | 18 | -0.85 (-4.51%) | 1,036 |
| 10 May 2019 | INR | 18 | 19.5 | 18 | 18.85 | 18.85 | +0.1 (+0.53%) | 76 |
| 8 May 2019 | INR | 19.4 | 19.4 | 17.7 | 18.75 | 18.75 | +0.25 (+1.35%) | 2,719 |
| 7 May 2019 | INR | 18.45 | 18.5 | 17.7 | 18.5 | 18.5 | +0.85 (+4.82%) | 2,309 |
| 6 May 2019 | INR | 18 | 18.05 | 17.6 | 17.65 | 17.65 | +0.45 (+2.62%) | 1,213 |
| 3 May 2019 | INR | 16.7 | 17.9 | 16.7 | 17.2 | 17.2 | +0.15 (+0.88%) | 5,627 |
| 2 May 2019 | INR | 17.55 | 17.55 | 17.05 | 17.05 | 17.05 | +0.3 (+1.79%) | 3,884 |
| 30 Apr 2019 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.7 (-4.01%) | 551 |
| 26 Apr 2019 | INR | 17.45 | 17.45 | 16.8 | 17.45 | 17.45 | 0.0 (0.0%) | 2,564 |
| 25 Apr 2019 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | +0.2 (+1.16%) | 100 |
| 24 Apr 2019 | INR | 17.55 | 17.55 | 16.25 | 17.25 | 17.25 | +0.5 (+2.99%) | 1,974 |
| 23 Apr 2019 | INR | 16.8 | 17.55 | 16.5 | 16.75 | 16.75 | 0.0 (0.0%) | 281 |
| 22 Apr 2019 | INR | 17.55 | 17.55 | 16.75 | 16.75 | 16.75 | -0.8 (-4.56%) | 241 |
| 18 Apr 2019 | INR | 16.75 | 17.55 | 16.5 | 17.55 | 17.55 | +0.8 (+4.78%) | 93 |
| 16 Apr 2019 | INR | 16.8 | 17.6 | 16.5 | 16.75 | 16.75 | -0.05 (-0.30%) | 2,024 |
| 15 Apr 2019 | INR | 16.5 | 16.95 | 16.5 | 16.8 | 16.8 | +0.65 (+4.02%) | 946 |
| 12 Apr 2019 | INR | 16.15 | 16.2 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 550 |
| 11 Apr 2019 | INR | 16.5 | 17 | 16.5 | 17 | 17 | 0.0 (0.0%) | 1,910 |
| 10 Apr 2019 | INR | 16.8 | 17 | 16.5 | 17 | 17 | 0.0 (0.0%) | 1,832 |
| 8 Apr 2019 | INR | 16.6 | 17 | 15.9 | 17 | 17 | +0.4 (+2.41%) | 2,520 |
| 5 Apr 2019 | INR | 16 | 17 | 15.8 | 16.6 | 16.6 | 0.0 (0.0%) | 4,336 |
| 4 Apr 2019 | INR | 15.7 | 16.7 | 15.7 | 16.6 | 16.6 | +0.15 (+0.91%) | 629 |
