| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 14.75 | 14.75 | 13.8 | 14.2 | 14.2 | -0.6 (-4.05%) | 296,397 |
| 10 Jun 2019 | INR | 15.65 | 15.85 | 14.4 | 14.8 | 14.8 | -0.25 (-1.66%) | 242,274 |
| 7 Jun 2019 | INR | 15.75 | 15.75 | 14.65 | 15.05 | 15.05 | -0.65 (-4.14%) | 116,009 |
| 6 Jun 2019 | INR | 15.8 | 16 | 15.65 | 15.7 | 15.7 | -0.35 (-2.18%) | 50,024 |
| 4 Jun 2019 | INR | 16.5 | 16.5 | 15.75 | 16.05 | 16.05 | +0.4 (+2.56%) | 220,547 |
| 3 Jun 2019 | INR | 15.8 | 16.3 | 15.5 | 15.65 | 15.65 | -0.2 (-1.26%) | 48,903 |
| 31 May 2019 | INR | 16.35 | 16.65 | 15.75 | 15.85 | 15.85 | +0.15 (+0.96%) | 189,308 |
| 30 May 2019 | INR | 15.85 | 16.1 | 15.65 | 15.7 | 15.7 | -0.2 (-1.26%) | 43,698 |
| 29 May 2019 | INR | 15.8 | 16.35 | 15.75 | 15.9 | 15.9 | 0.0 (0.0%) | 74,571 |
| 28 May 2019 | INR | 16.25 | 16.25 | 15.7 | 15.9 | 15.9 | -0.1 (-0.63%) | 55,915 |
| 27 May 2019 | INR | 16.6 | 16.8 | 15.55 | 16 | 16 | -0.5 (-3.03%) | 405,002 |
| 24 May 2019 | INR | 15.5 | 16.75 | 15.5 | 16.5 | 16.5 | +0.9 (+5.77%) | 362,644 |
| 23 May 2019 | INR | 16 | 16.55 | 14.65 | 15.6 | 15.6 | -0.45 (-2.80%) | 248,365 |
| 22 May 2019 | INR | 16 | 16.9 | 15.4 | 16.05 | 16.05 | +0.05 (+0.31%) | 592,270 |
| 21 May 2019 | INR | 16.1 | 16.85 | 15.7 | 16 | 16 | +0.8 (+5.26%) | 397,433 |
| 20 May 2019 | INR | 15 | 15.45 | 14.6 | 15.2 | 15.2 | +0.25 (+1.67%) | 171,030 |
| 17 May 2019 | INR | 14.45 | 15.7 | 14.4 | 14.95 | 14.95 | +1.15 (+8.33%) | 313,764 |
| 16 May 2019 | INR | 13.2 | 13.9 | 13.2 | 13.8 | 13.8 | +0.2 (+1.47%) | 43,515 |
| 15 May 2019 | INR | 13.7 | 14.05 | 13.5 | 13.6 | 13.6 | 0.0 (0.0%) | 24,115 |
| 14 May 2019 | INR | 13.55 | 13.85 | 13.3 | 13.6 | 13.6 | +0.05 (+0.37%) | 33,770 |
| 13 May 2019 | INR | 13.75 | 13.9 | 13.45 | 13.55 | 13.55 | -0.3 (-2.17%) | 18,690 |
| 10 May 2019 | INR | 13.9 | 14.15 | 13.6 | 13.85 | 13.85 | -0.1 (-0.72%) | 16,865 |
| 9 May 2019 | INR | 14.05 | 14.25 | 13.7 | 13.95 | 13.95 | +0.25 (+1.82%) | 35,154 |
| 8 May 2019 | INR | 13.95 | 13.95 | 13.5 | 13.7 | 13.7 | -0.2 (-1.44%) | 35,764 |
| 7 May 2019 | INR | 14.15 | 14.2 | 13.8 | 13.9 | 13.9 | -0.2 (-1.42%) | 26,864 |
| 6 May 2019 | INR | 13.8 | 14.45 | 13.55 | 14.1 | 14.1 | +0.05 (+0.36%) | 28,671 |
| 3 May 2019 | INR | 14 | 14.75 | 13.55 | 14.05 | 14.05 | +0.15 (+1.08%) | 23,200 |
| 2 May 2019 | INR | 14.15 | 14.45 | 13.5 | 13.9 | 13.9 | -0.35 (-2.46%) | 82,794 |
| 30 Apr 2019 | INR | 14.45 | 14.5 | 14.15 | 14.25 | 14.25 | -0.2 (-1.38%) | 25,980 |
| 26 Apr 2019 | INR | 14.2 | 14.75 | 14.2 | 14.45 | 14.45 | -0.15 (-1.03%) | 44,253 |
