| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 12.7 | 13.75 | 12.45 | 13.75 | 13.75 | +0.65 (+4.96%) | 290,398 |
| 10 Jun 2019 | INR | 13.45 | 13.65 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 174,988 |
| 7 Jun 2019 | INR | 13.8 | 14.7 | 13.7 | 13.75 | 13.75 | -0.65 (-4.51%) | 213,444 |
| 6 Jun 2019 | INR | 14.1 | 15.3 | 14.1 | 14.4 | 14.4 | -0.4 (-2.70%) | 308,990 |
| 4 Jun 2019 | INR | 15.9 | 15.9 | 14.75 | 14.8 | 14.8 | -0.7 (-4.52%) | 341,492 |
| 3 Jun 2019 | INR | 15.25 | 16.2 | 15.15 | 15.5 | 15.5 | -0.4 (-2.52%) | 431,137 |
| 31 May 2019 | INR | 15.9 | 16.65 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 595,805 |
| 30 May 2019 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 163,661 |
| 29 May 2019 | INR | 17.7 | 17.7 | 16.25 | 17.55 | 17.55 | +0.65 (+3.85%) | 1,934,714 |
| 28 May 2019 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.8 (+4.97%) | 157,765 |
| 27 May 2019 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +0.75 (+4.89%) | 71,552 |
| 24 May 2019 | INR | 14.5 | 15.35 | 14.5 | 15.35 | 15.35 | +0.7 (+4.78%) | 202,834 |
| 23 May 2019 | INR | 14.15 | 14.95 | 13.95 | 14.65 | 14.65 | 0.0 (0.0%) | 336,921 |
| 22 May 2019 | INR | 14 | 15.4 | 14 | 14.65 | 14.65 | -0.05 (-0.34%) | 942,367 |
| 21 May 2019 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 288,988 |
| 20 May 2019 | INR | 16.25 | 16.8 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 761,561 |
| 17 May 2019 | INR | 16.1 | 17.7 | 16.1 | 16.25 | 16.25 | -0.65 (-3.85%) | 2,318,040 |
| 16 May 2019 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 93,610 |
| 15 May 2019 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 88,690 |
| 14 May 2019 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 82,384 |
| 13 May 2019 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 24,807 |
| 10 May 2019 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 274,673 |
| 9 May 2019 | INR | 21.9 | 22 | 21.65 | 21.65 | 21.65 | -1 (-4.42%) | 687,684 |
| 8 May 2019 | INR | 23.1 | 23.35 | 22.6 | 22.65 | 22.65 | -1.1 (-4.63%) | 1,030,650 |
| 7 May 2019 | INR | 24.2 | 25.8 | 23.4 | 23.75 | 23.75 | -0.85 (-3.46%) | 1,965,927 |
| 6 May 2019 | INR | 24.6 | 24.6 | 24 | 24.6 | 24.6 | +1.15 (+4.90%) | 1,285,857 |
| 3 May 2019 | INR | 23.45 | 23.45 | 22.5 | 23.45 | 23.45 | +1.1 (+4.92%) | 1,110,275 |
| 2 May 2019 | INR | 22.35 | 22.35 | 22 | 22.35 | 22.35 | +1.05 (+4.93%) | 585,865 |
| 30 Apr 2019 | INR | 20.65 | 21.3 | 20.65 | 21.3 | 21.3 | +1 (+4.93%) | 383,385 |
| 26 Apr 2019 | INR | 18.8 | 20.3 | 18.4 | 20.3 | 20.3 | +0.95 (+4.91%) | 828,310 |
