| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 13.15 | 13.18 | 12.8 | 12.84 | 12.84 | -0.31 (-2.36%) | 1,714,818 |
| 11 Jun 2019 | INR | 12.8 | 13.24 | 12.51 | 13.15 | 13.15 | +0.38 (+2.98%) | 2,592,401 |
| 10 Jun 2019 | INR | 13.31 | 13.54 | 12.68 | 12.77 | 12.77 | -0.59 (-4.42%) | 4,290,871 |
| 7 Jun 2019 | INR | 13.55 | 13.55 | 13.23 | 13.36 | 13.36 | -0.07 (-0.52%) | 1,702,785 |
| 6 Jun 2019 | INR | 13.9 | 14 | 13.05 | 13.43 | 13.43 | -0.41 (-2.96%) | 4,053,656 |
| 4 Jun 2019 | INR | 14.05 | 14.39 | 13.8 | 13.84 | 13.84 | -0.17 (-1.21%) | 4,248,038 |
| 3 Jun 2019 | INR | 13.9 | 14.12 | 13.8 | 14.01 | 14.01 | +0.11 (+0.79%) | 2,931,589 |
| 31 May 2019 | INR | 13.5 | 14.05 | 13.5 | 13.9 | 13.9 | +0.6 (+4.51%) | 6,967,510 |
| 30 May 2019 | INR | 13.3 | 13.7 | 13 | 13.3 | 13.3 | +0.05 (+0.38%) | 5,639,077 |
| 29 May 2019 | INR | 13.7 | 13.7 | 13.15 | 13.25 | 13.25 | -0.4 (-2.93%) | 2,576,417 |
| 28 May 2019 | INR | 12.9 | 13.75 | 12.9 | 13.65 | 13.65 | +0.6 (+4.60%) | 6,351,571 |
| 27 May 2019 | INR | 12.75 | 13.25 | 12.6 | 13.05 | 13.05 | +0.2 (+1.56%) | 4,182,404 |
| 24 May 2019 | INR | 12.85 | 13.2 | 12.55 | 12.85 | 12.85 | +0.1 (+0.78%) | 4,564,344 |
| 23 May 2019 | INR | 12.4 | 12.9 | 12.25 | 12.75 | 12.75 | +0.6 (+4.94%) | 5,799,991 |
| 22 May 2019 | INR | 12.1 | 12.3 | 11.55 | 12.15 | 12.15 | +0.3 (+2.53%) | 16,843,674 |
| 21 May 2019 | INR | 12.6 | 12.65 | 11.7 | 11.85 | 11.85 | -0.7 (-5.58%) | 21,123,122 |
| 20 May 2019 | INR | 12.35 | 13 | 11.85 | 12.55 | 12.55 | +0.7 (+5.91%) | 7,104,288 |
| 17 May 2019 | INR | 12.25 | 12.45 | 11.6 | 11.85 | 11.85 | -0.35 (-2.87%) | 8,537,243 |
| 16 May 2019 | INR | 12.95 | 13 | 12.1 | 12.2 | 12.2 | -0.75 (-5.79%) | 8,939,823 |
| 15 May 2019 | INR | 14.05 | 14.1 | 12.8 | 12.95 | 12.95 | -1.05 (-7.50%) | 10,188,017 |
| 14 May 2019 | INR | 14.45 | 14.5 | 13.05 | 14 | 14 | -0.45 (-3.11%) | 12,695,595 |
| 13 May 2019 | INR | 13.9 | 15 | 13.9 | 14.45 | 14.45 | +0.45 (+3.21%) | 7,806,761 |
| 10 May 2019 | INR | 14.35 | 14.35 | 13.6 | 14 | 14 | -0.35 (-2.44%) | 7,798,021 |
| 9 May 2019 | INR | 14.25 | 14.55 | 13.9 | 14.35 | 14.35 | 0.0 (0.0%) | 4,613,891 |
| 8 May 2019 | INR | 15.45 | 15.45 | 13.65 | 14.35 | 14.35 | -1.1 (-7.12%) | 14,236,444 |
| 7 May 2019 | INR | 16.4 | 16.65 | 15 | 15.45 | 15.45 | -0.95 (-5.79%) | 3,264,712 |
| 6 May 2019 | INR | 17 | 17.1 | 16.25 | 16.4 | 16.4 | +0.3 (+1.86%) | 3,566,845 |
| 3 May 2019 | INR | 16.6 | 16.6 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 2,360,754 |
| 2 May 2019 | INR | 15.5 | 16.55 | 15.15 | 16.25 | 16.25 | +0.65 (+4.17%) | 3,377,487 |
| 30 Apr 2019 | INR | 16.2 | 16.2 | 15.25 | 15.6 | 15.6 | -0.75 (-4.59%) | 2,483,282 |
