| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 9.11 | 9.25 | 9.05 | 9.09 | 9.09 | -0.09 (-0.98%) | 140,626 |
| 11 Jun 2019 | INR | 9.16 | 9.22 | 8.85 | 9.18 | 9.18 | +0.21 (+2.34%) | 438,331 |
| 10 Jun 2019 | INR | 9.2 | 9.2 | 8.75 | 8.97 | 8.97 | -0.03 (-0.33%) | 372,991 |
| 7 Jun 2019 | INR | 9.18 | 9.18 | 8.92 | 9 | 9 | +0.03 (+0.33%) | 292,288 |
| 6 Jun 2019 | INR | 9.92 | 9.92 | 8.9 | 8.97 | 8.97 | -0.72 (-7.43%) | 759,752 |
| 4 Jun 2019 | INR | 9.61 | 9.87 | 9.5 | 9.69 | 9.69 | +0.08 (+0.83%) | 364,184 |
| 3 Jun 2019 | INR | 10.14 | 10.14 | 9.52 | 9.61 | 9.61 | -0.25 (-2.54%) | 315,404 |
| 31 May 2019 | INR | 10.5 | 10.6 | 9.8 | 9.86 | 9.86 | -0.44 (-4.27%) | 262,183 |
| 30 May 2019 | INR | 10.15 | 10.45 | 10.12 | 10.3 | 10.3 | +0.08 (+0.78%) | 355,068 |
| 29 May 2019 | INR | 10.7 | 10.7 | 10.13 | 10.22 | 10.22 | -0.42 (-3.95%) | 485,337 |
| 28 May 2019 | INR | 11.09 | 11.4 | 10.3 | 10.64 | 10.64 | -0.45 (-4.06%) | 828,647 |
| 27 May 2019 | INR | 10.9 | 11.36 | 10.8 | 11.09 | 11.09 | +0.33 (+3.07%) | 680,332 |
| 24 May 2019 | INR | 10.35 | 10.85 | 10.2 | 10.76 | 10.76 | +0.56 (+5.49%) | 442,365 |
| 23 May 2019 | INR | 10.39 | 10.8 | 9.93 | 10.2 | 10.2 | -0.19 (-1.83%) | 692,441 |
| 22 May 2019 | INR | 10 | 10.87 | 8.94 | 10.39 | 10.39 | +0.46 (+4.63%) | 1,297,877 |
| 21 May 2019 | INR | 10.2 | 10.21 | 9.75 | 9.93 | 9.93 | -0.24 (-2.36%) | 1,562,336 |
| 20 May 2019 | INR | 9.37 | 10.25 | 9.25 | 10.17 | 10.17 | +1.18 (+13.13%) | 538,087 |
| 17 May 2019 | INR | 9.39 | 9.39 | 8.95 | 8.99 | 8.99 | -0.24 (-2.60%) | 253,375 |
| 16 May 2019 | INR | 9.16 | 9.3 | 8.9 | 9.23 | 9.23 | +0.2 (+2.21%) | 138,809 |
| 15 May 2019 | INR | 9.19 | 9.25 | 8.95 | 9.03 | 9.03 | +0.03 (+0.33%) | 243,337 |
| 14 May 2019 | INR | 9.2 | 9.2 | 8.8 | 9 | 9 | -0.1 (-1.10%) | 320,670 |
| 13 May 2019 | INR | 9.42 | 9.6 | 9 | 9.1 | 9.1 | -0.43 (-4.51%) | 349,350 |
| 10 May 2019 | INR | 9.45 | 9.65 | 9.35 | 9.53 | 9.53 | +0.14 (+1.49%) | 239,521 |
| 9 May 2019 | INR | 9.55 | 9.56 | 9.28 | 9.39 | 9.39 | -0.04 (-0.42%) | 297,245 |
| 8 May 2019 | INR | 9.5 | 9.58 | 9.2 | 9.43 | 9.43 | +0.04 (+0.43%) | 381,093 |
| 7 May 2019 | INR | 10 | 10 | 9.3 | 9.39 | 9.39 | -0.56 (-5.63%) | 439,064 |
| 6 May 2019 | INR | 10 | 10.09 | 9.85 | 9.95 | 9.95 | -0.05 (-0.50%) | 250,966 |
| 3 May 2019 | INR | 10.1 | 10.27 | 9.7 | 10 | 10 | -0.02 (-0.20%) | 417,589 |
| 2 May 2019 | INR | 10.44 | 10.44 | 9.9 | 10.02 | 10.02 | -0.59 (-5.56%) | 625,368 |
| 30 Apr 2019 | INR | 11.85 | 11.85 | 10.5 | 10.61 | 10.61 | -1.18 (-10.01%) | 981,792 |
