| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 18 | 18 | 15.5 | 15.85 | 15.85 | -0.7 (-4.23%) | 49,693 |
| 10 Jun 2019 | INR | 18 | 18 | 16.15 | 16.55 | 16.55 | -1.05 (-5.97%) | 20,898 |
| 7 Jun 2019 | INR | 18.2 | 18.5 | 17.45 | 17.6 | 17.6 | 0.0 (0.0%) | 22,692 |
| 6 Jun 2019 | INR | 19.15 | 19.2 | 17.4 | 17.6 | 17.6 | -1.35 (-7.12%) | 35,410 |
| 4 Jun 2019 | INR | 19.05 | 19.85 | 18.75 | 18.95 | 18.95 | -0.5 (-2.57%) | 20,838 |
| 3 Jun 2019 | INR | 19.95 | 20.05 | 19.1 | 19.45 | 19.45 | +0.3 (+1.57%) | 18,029 |
| 31 May 2019 | INR | 20 | 20.75 | 19 | 19.15 | 19.15 | -1 (-4.96%) | 34,557 |
| 30 May 2019 | INR | 20.5 | 20.7 | 19.65 | 20.15 | 20.15 | +0.55 (+2.81%) | 26,514 |
| 29 May 2019 | INR | 20.25 | 24.05 | 19 | 19.6 | 19.6 | -0.55 (-2.73%) | 148,366 |
| 28 May 2019 | INR | 21.6 | 21.6 | 19.5 | 20.15 | 20.15 | -0.65 (-3.13%) | 60,315 |
| 27 May 2019 | INR | 19.5 | 21.35 | 19.5 | 20.8 | 20.8 | +1.05 (+5.32%) | 51,564 |
| 24 May 2019 | INR | 20.35 | 20.35 | 18.6 | 19.75 | 19.75 | +1 (+5.33%) | 22,972 |
| 23 May 2019 | INR | 19.7 | 19.75 | 18.3 | 18.75 | 18.75 | +0.2 (+1.08%) | 31,800 |
| 22 May 2019 | INR | 19.1 | 21.45 | 18.45 | 18.55 | 18.55 | -0.55 (-2.88%) | 126,372 |
| 21 May 2019 | INR | 21.85 | 21.85 | 18.6 | 19.1 | 19.1 | -1.6 (-7.73%) | 91,451 |
| 20 May 2019 | INR | 24.35 | 24.4 | 20.1 | 20.7 | 20.7 | -1.35 (-6.12%) | 126,667 |
| 17 May 2019 | INR | 22.65 | 22.8 | 22 | 22.05 | 22.05 | -0.45 (-2%) | 14,975 |
| 16 May 2019 | INR | 23 | 23.3 | 22.4 | 22.5 | 22.5 | -0.7 (-3.02%) | 3,951 |
| 15 May 2019 | INR | 23.05 | 23.5 | 23 | 23.2 | 23.2 | +0.05 (+0.22%) | 3,604 |
| 14 May 2019 | INR | 23.3 | 23.5 | 22.4 | 23.15 | 23.15 | -0.15 (-0.64%) | 10,102 |
| 13 May 2019 | INR | 24.1 | 24.1 | 23 | 23.3 | 23.3 | -0.45 (-1.89%) | 7,045 |
| 10 May 2019 | INR | 24.2 | 24.3 | 23.45 | 23.75 | 23.75 | -0.15 (-0.63%) | 5,089 |
| 9 May 2019 | INR | 23 | 24.5 | 23 | 23.9 | 23.9 | +0.8 (+3.46%) | 14,221 |
| 8 May 2019 | INR | 23.75 | 24.6 | 23 | 23.1 | 23.1 | -1.1 (-4.55%) | 12,279 |
| 7 May 2019 | INR | 24.2 | 26.9 | 23.9 | 24.2 | 24.2 | -0.3 (-1.22%) | 12,437 |
| 6 May 2019 | INR | 25 | 25.2 | 24 | 24.5 | 24.5 | -0.5 (-2%) | 13,118 |
| 3 May 2019 | INR | 25.05 | 27.95 | 24.5 | 25 | 25 | -0.5 (-1.96%) | 18,441 |
| 2 May 2019 | INR | 26.4 | 26.65 | 25.3 | 25.5 | 25.5 | -0.2 (-0.78%) | 5,995 |
| 30 Apr 2019 | INR | 26.8 | 26.8 | 25.55 | 25.7 | 25.7 | -0.7 (-2.65%) | 8,872 |
| 26 Apr 2019 | INR | 28.7 | 28.8 | 24.9 | 26.4 | 26.4 | -1.95 (-6.88%) | 69,331 |
