| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 6.2 | 6.2 | 5.8 | 6 | 6 | -0.2 (-3.23%) | 96,565 |
| 12 Jun 2019 | INR | 6.1 | 6.35 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 120,884 |
| 11 Jun 2019 | INR | 6.35 | 6.35 | 5.85 | 6.15 | 6.15 | +0.1 (+1.65%) | 171,603 |
| 10 Jun 2019 | INR | 7.05 | 7.2 | 5.8 | 6.05 | 6.05 | -1.15 (-15.97%) | 1,362,457 |
| 7 Jun 2019 | INR | 7.5 | 7.5 | 7.05 | 7.2 | 7.2 | -0.05 (-0.69%) | 82,346 |
| 6 Jun 2019 | INR | 7.4 | 7.95 | 7.2 | 7.25 | 7.25 | -0.45 (-5.84%) | 144,392 |
| 4 Jun 2019 | INR | 7.45 | 8 | 7.45 | 7.7 | 7.7 | +0.15 (+1.99%) | 55,335 |
| 3 Jun 2019 | INR | 7.5 | 7.8 | 7.35 | 7.55 | 7.55 | -0.05 (-0.66%) | 86,538 |
| 31 May 2019 | INR | 7.5 | 7.8 | 7.5 | 7.6 | 7.6 | -0.05 (-0.65%) | 57,690 |
| 30 May 2019 | INR | 7.7 | 7.85 | 7.5 | 7.65 | 7.65 | -0.1 (-1.29%) | 53,044 |
| 29 May 2019 | INR | 7.75 | 7.9 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 63,140 |
| 28 May 2019 | INR | 7.75 | 7.95 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 131,607 |
| 27 May 2019 | INR | 7.5 | 7.8 | 7.45 | 7.75 | 7.75 | +0.3 (+4.03%) | 143,254 |
| 24 May 2019 | INR | 7.35 | 7.7 | 7.3 | 7.45 | 7.45 | 0.0 (0.0%) | 122,425 |
| 23 May 2019 | INR | 8 | 8.4 | 7.1 | 7.45 | 7.45 | -0.2 (-2.61%) | 268,179 |
| 22 May 2019 | INR | 7.45 | 7.7 | 7.15 | 7.65 | 7.65 | +0.45 (+6.25%) | 100,596 |
| 21 May 2019 | INR | 8.15 | 8.15 | 7 | 7.2 | 7.2 | -0.5 (-6.49%) | 210,223 |
| 20 May 2019 | INR | 7.6 | 8 | 7.5 | 7.7 | 7.7 | +0.35 (+4.76%) | 239,344 |
| 17 May 2019 | INR | 8 | 8 | 7.25 | 7.35 | 7.35 | -0.4 (-5.16%) | 224,018 |
| 16 May 2019 | INR | 8.05 | 8.05 | 7.6 | 7.75 | 7.75 | -0.05 (-0.64%) | 174,883 |
| 15 May 2019 | INR | 8.2 | 8.2 | 7.75 | 7.8 | 7.8 | -0.3 (-3.70%) | 47,257 |
| 14 May 2019 | INR | 7.7 | 8.2 | 7.5 | 8.1 | 8.1 | +0.3 (+3.85%) | 121,937 |
| 13 May 2019 | INR | 8.4 | 8.4 | 7.7 | 7.8 | 7.8 | -0.35 (-4.29%) | 91,523 |
| 10 May 2019 | INR | 8 | 8.2 | 7.9 | 8.15 | 8.15 | +0.25 (+3.16%) | 54,934 |
| 9 May 2019 | INR | 7.7 | 8 | 7.6 | 7.9 | 7.9 | +0.2 (+2.60%) | 135,095 |
| 8 May 2019 | INR | 8.4 | 8.4 | 7.6 | 7.7 | 7.7 | -0.3 (-3.75%) | 210,625 |
| 7 May 2019 | INR | 8.5 | 8.5 | 7.95 | 8 | 8 | -0.3 (-3.61%) | 120,849 |
| 6 May 2019 | INR | 8.25 | 8.75 | 7.8 | 8.3 | 8.3 | -0.1 (-1.19%) | 67,165 |
| 3 May 2019 | INR | 8.6 | 8.75 | 8.3 | 8.4 | 8.4 | +0.1 (+1.20%) | 82,393 |
| 2 May 2019 | INR | 8.45 | 8.6 | 7.95 | 8.3 | 8.3 | -0.25 (-2.92%) | 119,145 |
