| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 14 | 14.05 | 13.5 | 13.75 | 13.75 | -0.1 (-0.72%) | 22,250 |
| 10 Jun 2019 | INR | 13.65 | 14.15 | 13.5 | 13.85 | 13.85 | +0.1 (+0.73%) | 15,507 |
| 7 Jun 2019 | INR | 13.95 | 14.2 | 13.7 | 13.75 | 13.75 | +0.05 (+0.36%) | 16,336 |
| 6 Jun 2019 | INR | 13.9 | 14.1 | 13.5 | 13.7 | 13.7 | -0.05 (-0.36%) | 49,193 |
| 4 Jun 2019 | INR | 14 | 14.1 | 13.55 | 13.75 | 13.75 | -0.15 (-1.08%) | 36,085 |
| 3 Jun 2019 | INR | 14.2 | 14.5 | 13.8 | 13.9 | 13.9 | -0.4 (-2.80%) | 36,037 |
| 31 May 2019 | INR | 14.05 | 14.75 | 14.05 | 14.3 | 14.3 | -0.1 (-0.69%) | 60,446 |
| 30 May 2019 | INR | 14.2 | 14.5 | 14.15 | 14.4 | 14.4 | +0.2 (+1.41%) | 34,645 |
| 29 May 2019 | INR | 14.55 | 14.75 | 14.15 | 14.2 | 14.2 | -0.25 (-1.73%) | 55,422 |
| 28 May 2019 | INR | 15.25 | 15.25 | 14.3 | 14.45 | 14.45 | -0.1 (-0.69%) | 67,718 |
| 27 May 2019 | INR | 13.3 | 15.3 | 13.2 | 14.55 | 14.55 | +1.35 (+10.23%) | 219,982 |
| 24 May 2019 | INR | 13.1 | 13.3 | 12.9 | 13.2 | 13.2 | +0.45 (+3.53%) | 48,831 |
| 23 May 2019 | INR | 12.95 | 13.5 | 12.7 | 12.75 | 12.75 | -0.15 (-1.16%) | 185,215 |
| 22 May 2019 | INR | 14.15 | 14.15 | 12.75 | 12.9 | 12.9 | -0.9 (-6.52%) | 192,632 |
| 21 May 2019 | INR | 14 | 14.5 | 13.2 | 13.8 | 13.8 | -0.45 (-3.16%) | 112,256 |
| 20 May 2019 | INR | 16.25 | 16.25 | 13.75 | 14.25 | 14.25 | -0.4 (-2.73%) | 296,202 |
| 17 May 2019 | INR | 14.1 | 14.95 | 13.5 | 14.65 | 14.65 | +1.2 (+8.92%) | 203,591 |
| 16 May 2019 | INR | 13.9 | 14.3 | 13.25 | 13.45 | 13.45 | -0.05 (-0.37%) | 83,697 |
| 15 May 2019 | INR | 13.75 | 15.5 | 13.1 | 13.5 | 13.5 | -0.15 (-1.10%) | 100,587 |
| 14 May 2019 | INR | 13.7 | 14 | 13 | 13.65 | 13.65 | +0.3 (+2.25%) | 57,875 |
| 13 May 2019 | INR | 13.9 | 14.3 | 13.25 | 13.35 | 13.35 | -0.55 (-3.96%) | 72,411 |
| 10 May 2019 | INR | 14.25 | 15.85 | 13.5 | 13.9 | 13.9 | -0.15 (-1.07%) | 130,825 |
| 9 May 2019 | INR | 13.95 | 14.7 | 13.5 | 14.05 | 14.05 | +0.1 (+0.72%) | 69,783 |
| 8 May 2019 | INR | 14.95 | 15 | 13.6 | 13.95 | 13.95 | -0.95 (-6.38%) | 52,208 |
| 7 May 2019 | INR | 15.05 | 15.3 | 14.7 | 14.9 | 14.9 | -0.25 (-1.65%) | 29,021 |
| 6 May 2019 | INR | 15 | 15.65 | 14.75 | 15.15 | 15.15 | +0.05 (+0.33%) | 31,584 |
| 3 May 2019 | INR | 15.4 | 15.9 | 14.8 | 15.1 | 15.1 | -0.35 (-2.27%) | 62,139 |
| 2 May 2019 | INR | 15.75 | 16.45 | 15.25 | 15.45 | 15.45 | -0.35 (-2.22%) | 51,821 |
| 30 Apr 2019 | INR | 17.55 | 18.15 | 15.3 | 15.8 | 15.8 | -0.4 (-2.47%) | 548,982 |
| 26 Apr 2019 | INR | 16.9 | 16.9 | 16.2 | 16.2 | 16.2 | -0.4 (-2.41%) | 25,936 |
