| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 17.2 | 18.8 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 73,108 |
| 11 Jun 2019 | INR | 18.65 | 19 | 16.6 | 18 | 18 | -0.05 (-0.28%) | 35,338 |
| 10 Jun 2019 | INR | 19.5 | 19.5 | 17.55 | 18.05 | 18.05 | -1.45 (-7.44%) | 60,694 |
| 7 Jun 2019 | INR | 19.7 | 19.8 | 18.95 | 19.5 | 19.5 | -0.4 (-2.01%) | 13,071 |
| 6 Jun 2019 | INR | 20.05 | 20.45 | 19.05 | 19.9 | 19.9 | -0.15 (-0.75%) | 36,676 |
| 4 Jun 2019 | INR | 20.7 | 20.7 | 19.6 | 20.05 | 20.05 | +0.15 (+0.75%) | 32,259 |
| 3 Jun 2019 | INR | 19.65 | 20.4 | 19 | 19.9 | 19.9 | +0.35 (+1.79%) | 19,380 |
| 31 May 2019 | INR | 20 | 20 | 19.2 | 19.55 | 19.55 | -0.6 (-2.98%) | 31,921 |
| 30 May 2019 | INR | 21.15 | 21.15 | 20.1 | 20.15 | 20.15 | -1 (-4.73%) | 38,715 |
| 29 May 2019 | INR | 21.35 | 22 | 20.9 | 21.15 | 21.15 | -0.8 (-3.64%) | 14,104 |
| 28 May 2019 | INR | 21.8 | 22.15 | 21.5 | 21.95 | 21.95 | +0.85 (+4.03%) | 50,706 |
| 27 May 2019 | INR | 20.2 | 21.1 | 19.55 | 21.1 | 21.1 | +1 (+4.98%) | 33,190 |
| 24 May 2019 | INR | 19.1 | 20.4 | 18.7 | 20.1 | 20.1 | +0.45 (+2.29%) | 93,786 |
| 23 May 2019 | INR | 20.65 | 21.2 | 19.6 | 19.65 | 19.65 | -0.95 (-4.61%) | 79,289 |
| 22 May 2019 | INR | 20.85 | 21 | 20.55 | 20.6 | 20.6 | -1 (-4.63%) | 39,754 |
| 21 May 2019 | INR | 22.65 | 22.65 | 21.55 | 21.6 | 21.6 | -1.05 (-4.64%) | 71,064 |
| 20 May 2019 | INR | 23.9 | 23.9 | 22.55 | 22.65 | 22.65 | -0.15 (-0.66%) | 34,043 |
| 17 May 2019 | INR | 22.8 | 22.8 | 22.4 | 22.8 | 22.8 | +1.05 (+4.83%) | 35,373 |
| 16 May 2019 | INR | 20.65 | 21.95 | 20.65 | 21.75 | 21.75 | +0.8 (+3.82%) | 26,672 |
| 15 May 2019 | INR | 21.35 | 21.5 | 19.65 | 20.95 | 20.95 | +0.45 (+2.20%) | 49,933 |
| 14 May 2019 | INR | 19 | 20.85 | 19 | 20.5 | 20.5 | +0.55 (+2.76%) | 48,702 |
| 13 May 2019 | INR | 23.3 | 23.3 | 19.8 | 19.95 | 19.95 | -2 (-9.11%) | 62,475 |
| 10 May 2019 | INR | 22.65 | 22.7 | 21.8 | 21.95 | 21.95 | -0.5 (-2.23%) | 51,802 |
| 9 May 2019 | INR | 23.7 | 24 | 22.1 | 22.45 | 22.45 | -1.55 (-6.46%) | 35,788 |
| 8 May 2019 | INR | 24.85 | 24.85 | 23.4 | 24 | 24 | -0.85 (-3.42%) | 8,617 |
| 7 May 2019 | INR | 25 | 25.35 | 24.55 | 24.85 | 24.85 | -0.6 (-2.36%) | 16,843 |
| 6 May 2019 | INR | 24.7 | 26.2 | 24.7 | 25.45 | 25.45 | -0.75 (-2.86%) | 25,400 |
| 3 May 2019 | INR | 26 | 26.6 | 23.7 | 26.2 | 26.2 | +1.1 (+4.38%) | 88,670 |
| 2 May 2019 | INR | 26.15 | 26.2 | 24.65 | 25.1 | 25.1 | -0.9 (-3.46%) | 23,055 |
| 30 Apr 2019 | INR | 26.05 | 26.5 | 24.1 | 26 | 26 | -0.4 (-1.52%) | 65,578 |
