| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 15.1 | 15.65 | 14.55 | 14.85 | 14.85 | -0.35 (-2.30%) | 59,377 |
| 13 Jun 2019 | INR | 16.75 | 16.75 | 15.1 | 15.2 | 15.2 | -1.05 (-6.46%) | 81,786 |
| 12 Jun 2019 | INR | 15.3 | 16.75 | 14.95 | 16.25 | 16.25 | +1.1 (+7.26%) | 113,835 |
| 11 Jun 2019 | INR | 16.1 | 16.2 | 14.85 | 15.15 | 15.15 | -0.7 (-4.42%) | 60,416 |
| 10 Jun 2019 | INR | 16 | 16.1 | 15.6 | 15.85 | 15.85 | -0.1 (-0.63%) | 38,831 |
| 7 Jun 2019 | INR | 16 | 16.45 | 15.75 | 15.95 | 15.95 | -0.45 (-2.74%) | 23,132 |
| 6 Jun 2019 | INR | 16.9 | 16.9 | 16.25 | 16.4 | 16.4 | -0.35 (-2.09%) | 25,209 |
| 4 Jun 2019 | INR | 16.65 | 16.85 | 16.25 | 16.75 | 16.75 | +0.1 (+0.60%) | 22,801 |
| 3 Jun 2019 | INR | 16.2 | 17.1 | 16.2 | 16.65 | 16.65 | +0.3 (+1.83%) | 19,082 |
| 31 May 2019 | INR | 17.25 | 17.25 | 16.15 | 16.35 | 16.35 | -1 (-5.76%) | 43,472 |
| 30 May 2019 | INR | 16.9 | 17.5 | 16.9 | 17.35 | 17.35 | +0.45 (+2.66%) | 23,843 |
| 29 May 2019 | INR | 17.75 | 17.8 | 16.65 | 16.9 | 16.9 | -0.7 (-3.98%) | 73,587 |
| 28 May 2019 | INR | 18.35 | 18.45 | 17.45 | 17.6 | 17.6 | -0.2 (-1.12%) | 74,654 |
| 27 May 2019 | INR | 17.25 | 18.35 | 17.25 | 17.8 | 17.8 | +0.65 (+3.79%) | 173,237 |
| 24 May 2019 | INR | 16.45 | 17.25 | 16.45 | 17.15 | 17.15 | +0.8 (+4.89%) | 64,177 |
| 23 May 2019 | INR | 17.25 | 17.5 | 16.2 | 16.35 | 16.35 | -0.3 (-1.80%) | 55,131 |
| 22 May 2019 | INR | 16.45 | 16.75 | 16 | 16.65 | 16.65 | +0.3 (+1.83%) | 16,435 |
| 21 May 2019 | INR | 17.1 | 17.1 | 16.05 | 16.35 | 16.35 | -0.55 (-3.25%) | 53,549 |
| 20 May 2019 | INR | 15.7 | 17.5 | 15.7 | 16.9 | 16.9 | +1.65 (+10.82%) | 133,312 |
| 17 May 2019 | INR | 14.85 | 15.45 | 14.7 | 15.25 | 15.25 | +0.45 (+3.04%) | 57,863 |
| 16 May 2019 | INR | 16.1 | 16.3 | 14.5 | 14.8 | 14.8 | -1.15 (-7.21%) | 100,391 |
| 15 May 2019 | INR | 16.1 | 16.3 | 15.85 | 15.95 | 15.95 | +0.05 (+0.31%) | 29,096 |
| 14 May 2019 | INR | 16.05 | 16.2 | 15.6 | 15.9 | 15.9 | -0.15 (-0.93%) | 26,510 |
| 13 May 2019 | INR | 16.1 | 16.65 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 26,621 |
| 10 May 2019 | INR | 16.35 | 16.6 | 16.1 | 16.3 | 16.3 | -0.05 (-0.31%) | 23,938 |
| 9 May 2019 | INR | 16.55 | 16.55 | 16.1 | 16.35 | 16.35 | -0.15 (-0.91%) | 25,745 |
| 8 May 2019 | INR | 16.85 | 16.9 | 16.25 | 16.5 | 16.5 | -0.2 (-1.20%) | 32,505 |
| 7 May 2019 | INR | 17.75 | 17.8 | 16.3 | 16.7 | 16.7 | -0.45 (-2.62%) | 61,682 |
| 6 May 2019 | INR | 16.4 | 17.8 | 16 | 17.15 | 17.15 | +0.6 (+3.63%) | 174,466 |
| 3 May 2019 | INR | 17.3 | 17.6 | 16.3 | 16.55 | 16.55 | -1.05 (-5.97%) | 135,333 |
