| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 14 | 14.3 | 14 | 14.3 | 14.3 | -0.1 (-0.69%) | 15,171 |
| 10 Jun 2019 | INR | 14 | 14.85 | 14 | 14.4 | 14.4 | -0.1 (-0.69%) | 7,095 |
| 7 Jun 2019 | INR | 14.8 | 14.8 | 14.25 | 14.5 | 14.5 | -0.3 (-2.03%) | 2,740 |
| 6 Jun 2019 | INR | 14.6 | 15.8 | 14.6 | 14.8 | 14.8 | -0.45 (-2.95%) | 612 |
| 4 Jun 2019 | INR | 16 | 16 | 15.25 | 15.25 | 15.25 | -0.25 (-1.61%) | 5,439 |
| 3 Jun 2019 | INR | 15.25 | 16.2 | 15.15 | 15.5 | 15.5 | -0.4 (-2.52%) | 10,382 |
| 31 May 2019 | INR | 16.2 | 16.3 | 15.85 | 15.9 | 15.9 | -0.15 (-0.93%) | 1,764 |
| 30 May 2019 | INR | 16 | 16.6 | 15.85 | 16.05 | 16.05 | +0.2 (+1.26%) | 4,463 |
| 29 May 2019 | INR | 16.05 | 16.05 | 15.65 | 15.85 | 15.85 | -0.2 (-1.25%) | 2,675 |
| 28 May 2019 | INR | 17 | 17 | 15.9 | 16.05 | 16.05 | -0.35 (-2.13%) | 47,680 |
| 27 May 2019 | INR | 15.7 | 16.4 | 15.7 | 16.4 | 16.4 | +0.75 (+4.79%) | 335 |
| 24 May 2019 | INR | 16.5 | 16.5 | 15.35 | 15.65 | 15.65 | -0.15 (-0.95%) | 1,431 |
| 23 May 2019 | INR | 15.1 | 16.35 | 15.1 | 15.8 | 15.8 | +0.2 (+1.28%) | 914 |
| 22 May 2019 | INR | 16.2 | 16.5 | 15.55 | 15.6 | 15.6 | -0.6 (-3.70%) | 275 |
| 21 May 2019 | INR | 15.1 | 16.35 | 15.1 | 16.2 | 16.2 | +0.6 (+3.85%) | 4,228 |
| 20 May 2019 | INR | 16 | 16.55 | 15.6 | 15.6 | 15.6 | -0.4 (-2.50%) | 44,432 |
| 17 May 2019 | INR | 17.3 | 17.3 | 15.85 | 16 | 16 | -0.5 (-3.03%) | 10,961 |
| 16 May 2019 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.75 (+4.76%) | 21 |
| 15 May 2019 | INR | 14.85 | 15.75 | 14.85 | 15.75 | 15.75 | +0.75 (+5%) | 287 |
| 14 May 2019 | INR | 15 | 16 | 14.75 | 15 | 15 | -0.35 (-2.28%) | 6,734 |
| 13 May 2019 | INR | 16.2 | 16.25 | 15.25 | 15.35 | 15.35 | -0.65 (-4.06%) | 2,023 |
| 10 May 2019 | INR | 17.2 | 17.2 | 16 | 16 | 16 | -0.4 (-2.44%) | 13,032 |
| 9 May 2019 | INR | 16.3 | 16.85 | 16.3 | 16.4 | 16.4 | -0.6 (-3.53%) | 23,337 |
| 8 May 2019 | INR | 17.25 | 17.3 | 17 | 17 | 17 | -0.25 (-1.45%) | 1,918 |
| 7 May 2019 | INR | 17.3 | 18.45 | 17.25 | 17.25 | 17.25 | -0.75 (-4.17%) | 2,470 |
| 6 May 2019 | INR | 17.1 | 18.75 | 17.1 | 18 | 18 | 0.0 (0.0%) | 5,541 |
| 3 May 2019 | INR | 18.45 | 18.9 | 18 | 18 | 18 | -0.05 (-0.28%) | 920 |
| 2 May 2019 | INR | 17.75 | 18.6 | 17.6 | 18.05 | 18.05 | -0.1 (-0.55%) | 45,302 |
| 30 Apr 2019 | INR | 18.75 | 19 | 18.1 | 18.15 | 18.15 | -0.9 (-4.72%) | 6,537 |
| 26 Apr 2019 | INR | 18 | 19.6 | 18 | 19.05 | 19.05 | +0.35 (+1.87%) | 63,019 |
