| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 15.05 | 15.4 | 13.55 | 14.55 | 14.55 | -0.3 (-2.02%) | 1,164,430 |
| 13 Jun 2019 | INR | 16.8 | 17.1 | 14.6 | 14.85 | 14.85 | -2.25 (-13.16%) | 1,735,644 |
| 12 Jun 2019 | INR | 17 | 17.9 | 16.05 | 17.1 | 17.1 | -0.7 (-3.93%) | 634,824 |
| 11 Jun 2019 | INR | 15.65 | 18.1 | 15.65 | 17.8 | 17.8 | +1.45 (+8.87%) | 781,794 |
| 10 Jun 2019 | INR | 18.6 | 18.6 | 15.4 | 16.35 | 16.35 | -2.6 (-13.72%) | 965,283 |
| 7 Jun 2019 | INR | 20.8 | 20.85 | 18.1 | 18.95 | 18.95 | -1.4 (-6.88%) | 391,218 |
| 6 Jun 2019 | INR | 21.05 | 21.8 | 20.15 | 20.35 | 20.35 | -1.05 (-4.91%) | 179,850 |
| 4 Jun 2019 | INR | 21.3 | 22 | 21.3 | 21.4 | 21.4 | -0.3 (-1.38%) | 114,226 |
| 3 Jun 2019 | INR | 21.95 | 22.45 | 21.3 | 21.7 | 21.7 | -0.2 (-0.91%) | 187,500 |
| 31 May 2019 | INR | 22.45 | 23.1 | 21.5 | 21.9 | 21.9 | -0.45 (-2.01%) | 245,727 |
| 30 May 2019 | INR | 22.3 | 22.85 | 22.25 | 22.35 | 22.35 | +0.15 (+0.68%) | 254,583 |
| 29 May 2019 | INR | 23.35 | 24 | 22.05 | 22.2 | 22.2 | -1.05 (-4.52%) | 464,747 |
| 28 May 2019 | INR | 22.6 | 24.6 | 22 | 23.25 | 23.25 | +0.65 (+2.88%) | 872,002 |
| 27 May 2019 | INR | 22 | 23 | 21.8 | 22.6 | 22.6 | +0.8 (+3.67%) | 462,434 |
| 24 May 2019 | INR | 21 | 22 | 20.65 | 21.8 | 21.8 | +1 (+4.81%) | 415,825 |
| 23 May 2019 | INR | 21.95 | 22.8 | 20.6 | 20.8 | 20.8 | -0.05 (-0.24%) | 1,131,735 |
| 22 May 2019 | INR | 19.6 | 21.45 | 19.25 | 20.85 | 20.85 | +1.6 (+8.31%) | 685,768 |
| 21 May 2019 | INR | 19.6 | 20.1 | 18.5 | 19.25 | 19.25 | -0.25 (-1.28%) | 660,207 |
| 20 May 2019 | INR | 19.25 | 20.6 | 19.25 | 19.5 | 19.5 | +1.35 (+7.44%) | 1,061,339 |
| 17 May 2019 | INR | 17.65 | 20.6 | 17.65 | 18.15 | 18.15 | +0.95 (+5.52%) | 954,670 |
| 16 May 2019 | INR | 17.65 | 17.8 | 17.1 | 17.2 | 17.2 | -0.4 (-2.27%) | 375,389 |
| 15 May 2019 | INR | 18.7 | 18.7 | 17.35 | 17.6 | 17.6 | -0.55 (-3.03%) | 360,542 |
| 14 May 2019 | INR | 17.3 | 18.95 | 17.3 | 18.15 | 18.15 | -0.4 (-2.16%) | 708,904 |
| 13 May 2019 | INR | 20.5 | 20.5 | 18 | 18.55 | 18.55 | -1.95 (-9.51%) | 610,562 |
| 10 May 2019 | INR | 21.1 | 21.4 | 20.3 | 20.5 | 20.5 | -0.1 (-0.49%) | 375,645 |
| 9 May 2019 | INR | 21.2 | 21.95 | 20.4 | 20.6 | 20.6 | -0.3 (-1.44%) | 530,237 |
| 8 May 2019 | INR | 21.9 | 22 | 20.55 | 20.9 | 20.9 | -1.05 (-4.78%) | 563,266 |
| 7 May 2019 | INR | 22.9 | 23 | 21.8 | 21.95 | 21.95 | -0.6 (-2.66%) | 487,738 |
| 6 May 2019 | INR | 23.5 | 24.9 | 22.1 | 22.55 | 22.55 | -1.65 (-6.82%) | 659,876 |
| 3 May 2019 | INR | 25.05 | 25.75 | 23.7 | 24.2 | 24.2 | -1 (-3.97%) | 423,604 |
