| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 13.3 | 13.85 | 13.3 | 13.6 | 13.6 | +0.37 (+2.80%) | 121,560 |
| 11 Jun 2019 | INR | 13.27 | 13.5 | 13 | 13.23 | 13.23 | -0.04 (-0.30%) | 132,653 |
| 10 Jun 2019 | INR | 13.58 | 13.73 | 13.06 | 13.27 | 13.27 | -0.29 (-2.14%) | 44,130 |
| 7 Jun 2019 | INR | 13.75 | 13.98 | 13.26 | 13.56 | 13.56 | -0.14 (-1.02%) | 56,635 |
| 6 Jun 2019 | INR | 14.15 | 14.19 | 13.61 | 13.7 | 13.7 | -0.45 (-3.18%) | 130,595 |
| 4 Jun 2019 | INR | 14.5 | 14.95 | 14 | 14.15 | 14.15 | -0.36 (-2.48%) | 82,187 |
| 3 Jun 2019 | INR | 14.99 | 15 | 14.4 | 14.51 | 14.51 | -0.42 (-2.81%) | 33,584 |
| 31 May 2019 | INR | 15.19 | 15.25 | 14.7 | 14.93 | 14.93 | +0.01 (+0.07%) | 40,204 |
| 30 May 2019 | INR | 16.18 | 16.18 | 14.5 | 14.92 | 14.92 | -0.92 (-5.81%) | 90,846 |
| 29 May 2019 | INR | 15.8 | 16.48 | 15.5 | 15.84 | 15.84 | -0.12 (-0.75%) | 167,200 |
| 28 May 2019 | INR | 15.7 | 16.55 | 15.5 | 15.96 | 15.96 | +0.32 (+2.05%) | 181,386 |
| 27 May 2019 | INR | 14.25 | 15.95 | 14.25 | 15.64 | 15.64 | +0.93 (+6.32%) | 271,442 |
| 24 May 2019 | INR | 14 | 14.8 | 13.41 | 14.71 | 14.71 | +1.12 (+8.24%) | 229,962 |
| 23 May 2019 | INR | 13.26 | 14.79 | 13.21 | 13.59 | 13.59 | +0.33 (+2.49%) | 291,397 |
| 22 May 2019 | INR | 13.06 | 13.95 | 13.06 | 13.26 | 13.26 | +0.27 (+2.08%) | 195,556 |
| 21 May 2019 | INR | 13.45 | 13.45 | 12.9 | 12.99 | 12.99 | -0.28 (-2.11%) | 111,072 |
| 20 May 2019 | INR | 13.7 | 13.78 | 13.1 | 13.27 | 13.27 | +0.12 (+0.91%) | 104,413 |
| 17 May 2019 | INR | 13.02 | 13.44 | 13.01 | 13.15 | 13.15 | +0.04 (+0.31%) | 43,520 |
| 16 May 2019 | INR | 13.02 | 13.36 | 12.86 | 13.11 | 13.11 | -0.06 (-0.46%) | 112,549 |
| 15 May 2019 | INR | 13.3 | 13.73 | 13.15 | 13.17 | 13.17 | -0.13 (-0.98%) | 111,320 |
| 14 May 2019 | INR | 13 | 13.5 | 13 | 13.3 | 13.3 | +0.12 (+0.91%) | 100,612 |
| 13 May 2019 | INR | 13.05 | 13.5 | 12.95 | 13.18 | 13.18 | -0.08 (-0.60%) | 20,656 |
| 10 May 2019 | INR | 13.02 | 13.45 | 13.02 | 13.26 | 13.26 | -0.01 (-0.08%) | 35,458 |
| 9 May 2019 | INR | 13.35 | 13.43 | 13.17 | 13.27 | 13.27 | +0.08 (+0.61%) | 44,101 |
| 8 May 2019 | INR | 13.28 | 13.55 | 13.15 | 13.19 | 13.19 | -0.24 (-1.79%) | 48,989 |
| 7 May 2019 | INR | 13.75 | 13.98 | 13.1 | 13.43 | 13.43 | -0.01 (-0.07%) | 89,187 |
| 6 May 2019 | INR | 13.7 | 13.7 | 13.3 | 13.44 | 13.44 | +0.05 (+0.37%) | 28,495 |
| 3 May 2019 | INR | 13.5 | 13.98 | 13.31 | 13.39 | 13.39 | -0.22 (-1.62%) | 47,085 |
| 2 May 2019 | INR | 14.1 | 14.1 | 13.5 | 13.61 | 13.61 | -0.19 (-1.38%) | 57,058 |
| 30 Apr 2019 | INR | 13.8 | 15 | 13.75 | 13.8 | 13.8 | 0.0 (0.0%) | 89,462 |
