| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 20.35 | 21.7 | 19.3 | 21.7 | 21.7 | +0.2 (+0.93%) | 25,353 |
| 11 Jun 2019 | INR | 22.9 | 22.9 | 19.65 | 21.5 | 21.5 | -0.4 (-1.83%) | 7,466 |
| 10 Jun 2019 | INR | 22.9 | 25 | 21.7 | 21.9 | 21.9 | -0.25 (-1.13%) | 4,468 |
| 7 Jun 2019 | INR | 22.15 | 22.15 | 21.45 | 22.15 | 22.15 | 0.0 (0.0%) | 252 |
| 6 Jun 2019 | INR | 23.35 | 23.35 | 21 | 22.15 | 22.15 | -2 (-8.28%) | 6,658 |
| 4 Jun 2019 | INR | 23.5 | 24.2 | 23.2 | 24.15 | 24.15 | -0.25 (-1.02%) | 6,030 |
| 3 Jun 2019 | INR | 24.5 | 24.5 | 23.2 | 24.4 | 24.4 | +0.55 (+2.31%) | 1,289 |
| 31 May 2019 | INR | 23.9 | 24.85 | 23.3 | 23.85 | 23.85 | -0.35 (-1.45%) | 11,418 |
| 30 May 2019 | INR | 25.45 | 25.45 | 23.85 | 24.2 | 24.2 | -0.95 (-3.78%) | 17,338 |
| 29 May 2019 | INR | 25.2 | 25.4 | 24.35 | 25.15 | 25.15 | -0.65 (-2.52%) | 10,604 |
| 28 May 2019 | INR | 26.4 | 26.4 | 24.7 | 25.8 | 25.8 | +0.25 (+0.98%) | 12,570 |
| 27 May 2019 | INR | 24.2 | 26.2 | 22.65 | 25.55 | 25.55 | +0.8 (+3.23%) | 21,596 |
| 24 May 2019 | INR | 25.05 | 26.75 | 24.25 | 24.75 | 24.75 | -1.1 (-4.26%) | 25,882 |
| 23 May 2019 | INR | 24.9 | 26.15 | 23.45 | 25.85 | 25.85 | +1.2 (+4.87%) | 17,320 |
| 22 May 2019 | INR | 24.1 | 24.8 | 23.85 | 24.65 | 24.65 | +0.6 (+2.49%) | 10,212 |
| 21 May 2019 | INR | 24 | 25 | 23.85 | 24.05 | 24.05 | +0.05 (+0.21%) | 10,947 |
| 20 May 2019 | INR | 25.5 | 25.5 | 23.8 | 24 | 24 | -0.5 (-2.04%) | 20,224 |
| 17 May 2019 | INR | 23.85 | 24.6 | 23.75 | 24.5 | 24.5 | +0.05 (+0.20%) | 13,353 |
| 16 May 2019 | INR | 23.6 | 24.7 | 23.1 | 24.45 | 24.45 | +0.85 (+3.60%) | 11,693 |
| 15 May 2019 | INR | 24 | 24.85 | 23.55 | 23.6 | 23.6 | -1.3 (-5.22%) | 11,553 |
| 14 May 2019 | INR | 25 | 25.1 | 24 | 24.9 | 24.9 | +0.35 (+1.43%) | 10,609 |
| 13 May 2019 | INR | 25 | 25 | 24.4 | 24.55 | 24.55 | +0.25 (+1.03%) | 10,067 |
| 10 May 2019 | INR | 24.9 | 25.05 | 24.05 | 24.3 | 24.3 | -0.75 (-2.99%) | 12,300 |
| 9 May 2019 | INR | 25.4 | 25.4 | 24.1 | 25.05 | 25.05 | +0.4 (+1.62%) | 6,182 |
| 8 May 2019 | INR | 24.45 | 25.8 | 24 | 24.65 | 24.65 | +0.6 (+2.49%) | 13,197 |
| 7 May 2019 | INR | 23.5 | 25.45 | 23.5 | 24.05 | 24.05 | -0.3 (-1.23%) | 12,629 |
| 6 May 2019 | INR | 25.4 | 25.85 | 24.15 | 24.35 | 24.35 | 0.0 (0.0%) | 4,532 |
| 3 May 2019 | INR | 25.75 | 25.8 | 24.05 | 24.35 | 24.35 | -1.5 (-5.80%) | 12,255 |
| 2 May 2019 | INR | 24.05 | 25.85 | 24 | 25.85 | 25.85 | +0.4 (+1.57%) | 315 |
| 30 Apr 2019 | INR | 25 | 26 | 24.2 | 25.45 | 25.45 | +0.4 (+1.60%) | 11,917 |
