| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | INR | 27 | 27 | 25.2 | 25.65 | 25.65 | -0.15 (-0.58%) | 17,997 |
| 23 May 2019 | INR | 26.35 | 28.2 | 25.15 | 25.8 | 25.8 | +0.3 (+1.18%) | 153,275 |
| 22 May 2019 | INR | 24.15 | 25.7 | 24.15 | 25.5 | 25.5 | +1.1 (+4.51%) | 16,454 |
| 21 May 2019 | INR | 25.4 | 25.45 | 24 | 24.4 | 24.4 | -0.5 (-2.01%) | 19,429 |
| 20 May 2019 | INR | 24.1 | 26.4 | 23.3 | 24.9 | 24.9 | +1.7 (+7.33%) | 69,067 |
| 17 May 2019 | INR | 24 | 24 | 23.05 | 23.2 | 23.2 | -0.3 (-1.28%) | 2,763 |
| 16 May 2019 | INR | 23.65 | 23.65 | 23.15 | 23.5 | 23.5 | +0.4 (+1.73%) | 7,428 |
| 15 May 2019 | INR | 23 | 24.8 | 22.55 | 23.1 | 23.1 | +0.25 (+1.09%) | 46,418 |
| 14 May 2019 | INR | 22.55 | 23.5 | 22.3 | 22.85 | 22.85 | 0.0 (0.0%) | 17,063 |
| 13 May 2019 | INR | 23.25 | 23.75 | 22.5 | 22.85 | 22.85 | -0.55 (-2.35%) | 8,218 |
| 10 May 2019 | INR | 23.35 | 23.6 | 23 | 23.4 | 23.4 | +0.4 (+1.74%) | 3,482 |
| 9 May 2019 | INR | 22.5 | 23.6 | 22.5 | 23 | 23 | 0.0 (0.0%) | 2,495 |
| 8 May 2019 | INR | 24.05 | 24.2 | 22.7 | 23 | 23 | -0.7 (-2.95%) | 12,823 |
| 7 May 2019 | INR | 23.85 | 24.4 | 23.6 | 23.7 | 23.7 | -0.2 (-0.84%) | 11,876 |
| 6 May 2019 | INR | 25.45 | 25.45 | 23.6 | 23.9 | 23.9 | -1.95 (-7.54%) | 76,373 |
| 3 May 2019 | INR | 22.3 | 26.85 | 22.15 | 25.85 | 25.85 | +3.45 (+15.40%) | 670,753 |
| 2 May 2019 | INR | 22.55 | 23.1 | 22.1 | 22.4 | 22.4 | -0.1 (-0.44%) | 14,693 |
| 30 Apr 2019 | INR | 23.4 | 25.6 | 22.3 | 22.5 | 22.5 | -0.35 (-1.53%) | 21,678 |
| 26 Apr 2019 | INR | 23.05 | 23.5 | 22.4 | 22.85 | 22.85 | -0.05 (-0.22%) | 9,781 |
| 25 Apr 2019 | INR | 23.4 | 24.45 | 22.5 | 22.9 | 22.9 | -0.45 (-1.93%) | 33,435 |
| 24 Apr 2019 | INR | 21.45 | 25.6 | 20.8 | 23.35 | 23.35 | +2 (+9.37%) | 191,129 |
| 23 Apr 2019 | INR | 21.6 | 21.8 | 21.15 | 21.35 | 21.35 | +0.25 (+1.18%) | 24,983 |
| 22 Apr 2019 | INR | 23.6 | 23.6 | 19.8 | 21.1 | 21.1 | -2.15 (-9.25%) | 84,741 |
| 18 Apr 2019 | INR | 23.4 | 23.45 | 23.1 | 23.25 | 23.25 | -0.05 (-0.21%) | 11,448 |
| 16 Apr 2019 | INR | 23.65 | 23.7 | 23.1 | 23.3 | 23.3 | +0.05 (+0.22%) | 11,251 |
| 15 Apr 2019 | INR | 23.05 | 23.8 | 23 | 23.25 | 23.25 | -0.1 (-0.43%) | 20,379 |
| 12 Apr 2019 | INR | 23 | 23.75 | 23 | 23.35 | 23.35 | +0.55 (+2.41%) | 9,249 |
| 11 Apr 2019 | INR | 23.4 | 23.5 | 22.5 | 22.8 | 22.8 | -0.6 (-2.56%) | 28,358 |
| 10 Apr 2019 | INR | 23.7 | 24 | 23.15 | 23.4 | 23.4 | -0.15 (-0.64%) | 15,399 |
| 9 Apr 2019 | INR | 24.2 | 24.25 | 23.25 | 23.55 | 23.55 | -0.65 (-2.69%) | 24,322 |
