| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 24.35 | 24.35 | 23.15 | 23.6 | 23.6 | -0.7 (-2.88%) | 106,318 |
| 12 Jun 2019 | INR | 24.55 | 24.65 | 24.15 | 24.3 | 24.3 | -0.6 (-2.41%) | 141,349 |
| 11 Jun 2019 | INR | 25.6 | 25.65 | 24.8 | 24.9 | 24.9 | -0.6 (-2.35%) | 139,755 |
| 10 Jun 2019 | INR | 26.8 | 26.95 | 25.05 | 25.5 | 25.5 | -0.55 (-2.11%) | 289,360 |
| 7 Jun 2019 | INR | 25.7 | 26.45 | 25.2 | 26.05 | 26.05 | +1.2 (+4.83%) | 753,400 |
| 6 Jun 2019 | INR | 24.9 | 25.25 | 24.3 | 24.85 | 24.85 | +0.85 (+3.54%) | 362,868 |
| 4 Jun 2019 | INR | 24.75 | 24.75 | 23.65 | 24 | 24 | -0.8 (-3.23%) | 110,059 |
| 3 Jun 2019 | INR | 25.05 | 25.4 | 24.5 | 24.8 | 24.8 | +0.35 (+1.43%) | 176,157 |
| 31 May 2019 | INR | 25.5 | 25.55 | 23.8 | 24.45 | 24.45 | -1.6 (-6.14%) | 468,177 |
| 30 May 2019 | INR | 26.1 | 26.9 | 25.5 | 26.05 | 26.05 | +2.6 (+11.09%) | 1,595,323 |
| 29 May 2019 | INR | 22.1 | 23.75 | 22.1 | 23.45 | 23.45 | +1.2 (+5.39%) | 308,790 |
| 28 May 2019 | INR | 23.25 | 23.25 | 22 | 22.25 | 22.25 | -0.6 (-2.63%) | 165,850 |
| 27 May 2019 | INR | 21.6 | 24.4 | 21.15 | 22.85 | 22.85 | +1.6 (+7.53%) | 475,631 |
| 24 May 2019 | INR | 20.1 | 21.55 | 20.05 | 21.25 | 21.25 | +1.2 (+5.99%) | 183,110 |
| 23 May 2019 | INR | 20.2 | 20.8 | 19.8 | 20.05 | 20.05 | +0.15 (+0.75%) | 80,892 |
| 22 May 2019 | INR | 19.65 | 20.25 | 19.55 | 19.9 | 19.9 | +0.2 (+1.02%) | 25,622 |
| 21 May 2019 | INR | 20.35 | 20.4 | 19.6 | 19.7 | 19.7 | -0.6 (-2.96%) | 56,435 |
| 20 May 2019 | INR | 20.2 | 21 | 20.05 | 20.3 | 20.3 | +1.1 (+5.73%) | 189,576 |
| 17 May 2019 | INR | 19.45 | 20.15 | 19 | 19.2 | 19.2 | -0.2 (-1.03%) | 145,307 |
| 16 May 2019 | INR | 19.85 | 19.85 | 19.15 | 19.4 | 19.4 | +0.05 (+0.26%) | 31,424 |
| 15 May 2019 | INR | 19.3 | 19.8 | 19.2 | 19.35 | 19.35 | +0.55 (+2.93%) | 86,134 |
| 14 May 2019 | INR | 19.2 | 19.4 | 18.25 | 18.8 | 18.8 | -0.6 (-3.09%) | 112,752 |
| 13 May 2019 | INR | 19.6 | 19.8 | 19.25 | 19.4 | 19.4 | -0.45 (-2.27%) | 25,386 |
| 10 May 2019 | INR | 20.05 | 20.2 | 19.8 | 19.85 | 19.85 | -0.15 (-0.75%) | 19,532 |
| 9 May 2019 | INR | 19.9 | 20.2 | 19.8 | 20 | 20 | +0.05 (+0.25%) | 27,727 |
| 8 May 2019 | INR | 20.05 | 20.45 | 19.8 | 19.95 | 19.95 | -0.1 (-0.50%) | 72,948 |
| 7 May 2019 | INR | 20.15 | 21.25 | 20 | 20.05 | 20.05 | 0.0 (0.0%) | 107,495 |
| 6 May 2019 | INR | 20.45 | 20.45 | 19.6 | 20.05 | 20.05 | -0.2 (-0.99%) | 52,794 |
| 3 May 2019 | INR | 20.25 | 20.5 | 20.05 | 20.25 | 20.25 | +0.2 (+1.00%) | 42,347 |
| 2 May 2019 | INR | 20.45 | 20.6 | 19.9 | 20.05 | 20.05 | -0.35 (-1.72%) | 31,147 |
