| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | INR | 16.95 | 17.45 | 16.6 | 17.15 | 17.15 | +0.2 (+1.18%) | 3,364 |
| 27 May 2019 | INR | 17.4 | 17.4 | 16.45 | 16.95 | 16.95 | +0.35 (+2.11%) | 2,652 |
| 24 May 2019 | INR | 16.3 | 17.45 | 16.3 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,807 |
| 23 May 2019 | INR | 16 | 17 | 15.55 | 16.5 | 16.5 | +0.5 (+3.13%) | 7,116 |
| 22 May 2019 | INR | 15.65 | 16.2 | 15.5 | 16 | 16 | +0.35 (+2.24%) | 1,458 |
| 21 May 2019 | INR | 16 | 16.15 | 15.6 | 15.65 | 15.65 | -0.35 (-2.19%) | 3,196 |
| 20 May 2019 | INR | 15.6 | 16.7 | 15.6 | 16 | 16 | +0.4 (+2.56%) | 1,944 |
| 17 May 2019 | INR | 16.5 | 16.8 | 15.4 | 15.6 | 15.6 | -1.35 (-7.96%) | 14,907 |
| 16 May 2019 | INR | 17.8 | 17.8 | 16.5 | 16.95 | 16.95 | -0.15 (-0.88%) | 3,963 |
| 15 May 2019 | INR | 15.2 | 17.8 | 14.9 | 17.1 | 17.1 | +2.2 (+14.77%) | 9,572 |
| 14 May 2019 | INR | 15.2 | 15.25 | 14.65 | 14.9 | 14.9 | -0.75 (-4.79%) | 2,415 |
| 13 May 2019 | INR | 14.9 | 16.4 | 14.4 | 15.65 | 15.65 | +0.65 (+4.33%) | 4,274 |
| 10 May 2019 | INR | 15.75 | 16.2 | 14.6 | 15 | 15 | -0.75 (-4.76%) | 2,723 |
| 9 May 2019 | INR | 16 | 16.5 | 15.05 | 15.75 | 15.75 | -0.4 (-2.48%) | 1,486 |
| 8 May 2019 | INR | 16.6 | 17.4 | 15.45 | 16.15 | 16.15 | -0.95 (-5.56%) | 3,404 |
| 7 May 2019 | INR | 17.1 | 17.9 | 16.5 | 17.1 | 17.1 | +0.7 (+4.27%) | 3,251 |
| 6 May 2019 | INR | 16.5 | 16.95 | 16.4 | 16.4 | 16.4 | -0.55 (-3.24%) | 1,002 |
| 3 May 2019 | INR | 16.9 | 16.95 | 16.9 | 16.95 | 16.95 | +0.4 (+2.42%) | 515 |
| 2 May 2019 | INR | 16.6 | 17.1 | 16.55 | 16.55 | 16.55 | -0.05 (-0.30%) | 1,341 |
| 30 Apr 2019 | INR | 17 | 17.25 | 16.05 | 16.6 | 16.6 | -0.4 (-2.35%) | 2,325 |
| 26 Apr 2019 | INR | 17 | 17.75 | 16.6 | 17 | 17 | -0.1 (-0.58%) | 4,737 |
| 25 Apr 2019 | INR | 16.9 | 18.1 | 16.9 | 17.1 | 17.1 | +0.05 (+0.29%) | 3,769 |
| 24 Apr 2019 | INR | 17.2 | 18.2 | 16.1 | 17.05 | 17.05 | -0.45 (-2.57%) | 6,647 |
| 23 Apr 2019 | INR | 17.95 | 17.95 | 17.5 | 17.5 | 17.5 | -0.15 (-0.85%) | 1,609 |
| 22 Apr 2019 | INR | 17.75 | 17.95 | 17.5 | 17.65 | 17.65 | -0.05 (-0.28%) | 1,314 |
| 18 Apr 2019 | INR | 17.95 | 18.5 | 17.7 | 17.7 | 17.7 | -0.25 (-1.39%) | 7,043 |
| 16 Apr 2019 | INR | 18.35 | 18.5 | 17.85 | 17.95 | 17.95 | -0.4 (-2.18%) | 2,331 |
| 15 Apr 2019 | INR | 17.6 | 18.5 | 17.6 | 18.35 | 18.35 | +0.8 (+4.56%) | 4,778 |
| 12 Apr 2019 | INR | 17.1 | 17.9 | 17.1 | 17.55 | 17.55 | +0.35 (+2.03%) | 1,084 |
| 11 Apr 2019 | INR | 17 | 17.8 | 16.6 | 17.2 | 17.2 | +0.05 (+0.29%) | 2,379 |
