| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2019 | INR | 5.24 | 5.25 | 5.21 | 5.25 | 5.25 | +0.05 (+0.96%) | 576,587 |
| 16 May 2019 | INR | 5.21 | 5.21 | 5.19 | 5.2 | 5.2 | +0.04 (+0.78%) | 4,648,500 |
| 15 May 2019 | INR | 5.2 | 5.21 | 5.15 | 5.16 | 5.16 | -0.06 (-1.15%) | 914,444 |
| 14 May 2019 | INR | 5.11 | 5.24 | 5.07 | 5.22 | 5.22 | 0.0 (0.0%) | 5,195,125 |
| 13 May 2019 | INR | 5.21 | 5.25 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 791,500 |
| 10 May 2019 | INR | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | +0.05 (+0.97%) | 653,419 |
| 9 May 2019 | INR | 5.16 | 5.19 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 782,730 |
| 8 May 2019 | INR | 5.2 | 5.27 | 5.15 | 5.16 | 5.16 | -0.15 (-2.82%) | 2,141,843 |
| 7 May 2019 | INR | 5.31 | 5.35 | 5.25 | 5.31 | 5.31 | -0.04 (-0.75%) | 1,375,267 |
| 6 May 2019 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.04 (+0.75%) | 50,000 |
| 3 May 2019 | INR | 5.28 | 5.35 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 168,019 |
| 2 May 2019 | INR | 5.25 | 5.3 | 5.21 | 5.3 | 5.3 | +0.17 (+3.31%) | 1,631,724 |
| 30 Apr 2019 | INR | 5.1 | 5.3 | 5.1 | 5.13 | 5.13 | +0.03 (+0.59%) | 7,429,532 |
| 26 Apr 2019 | INR | 5.15 | 5.25 | 5.1 | 5.1 | 5.1 | +0.04 (+0.79%) | 54,938,733 |
| 25 Apr 2019 | INR | 5.26 | 5.32 | 5 | 5.06 | 5.06 | -0.2 (-3.80%) | 5,414,059 |
| 24 Apr 2019 | INR | 5.45 | 5.45 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 762,267 |
| 23 Apr 2019 | INR | 5.45 | 5.45 | 5.26 | 5.32 | 5.32 | -0.1 (-1.85%) | 2,993,028 |
| 22 Apr 2019 | INR | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -0.06 (-1.09%) | 222,049 |
| 18 Apr 2019 | INR | 5.46 | 5.5 | 5.46 | 5.48 | 5.48 | -0.06 (-1.08%) | 59,932 |
| 16 Apr 2019 | INR | 5.5 | 5.54 | 5.47 | 5.54 | 5.54 | +0.04 (+0.73%) | 180,684 |
| 15 Apr 2019 | INR | 5.5 | 5.6 | 5.47 | 5.5 | 5.5 | -0.04 (-0.72%) | 502,695 |
| 12 Apr 2019 | INR | 5.5 | 5.54 | 5.45 | 5.54 | 5.54 | +0.07 (+1.28%) | 83,276 |
| 11 Apr 2019 | INR | 5.5 | 5.6 | 5.45 | 5.47 | 5.47 | -0.06 (-1.08%) | 633,792 |
| 10 Apr 2019 | INR | 5.48 | 5.54 | 5.48 | 5.53 | 5.53 | +0.05 (+0.91%) | 1,060,257 |
| 9 Apr 2019 | INR | 5.48 | 5.54 | 5.48 | 5.48 | 5.48 | -0.02 (-0.36%) | 3,423,506 |
| 8 Apr 2019 | INR | 5.47 | 5.5 | 5.47 | 5.5 | 5.5 | +0.04 (+0.73%) | 10,042 |
| 5 Apr 2019 | INR | 5.45 | 5.55 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 24,950 |
| 4 Apr 2019 | INR | 5.52 | 5.52 | 5.45 | 5.5 | 5.5 | +0.03 (+0.55%) | 180,931 |
| 3 Apr 2019 | INR | 5.5 | 5.5 | 5.45 | 5.47 | 5.47 | +0.01 (+0.18%) | 89,473 |
| 2 Apr 2019 | INR | 5.59 | 5.59 | 5.46 | 5.46 | 5.46 | -0.04 (-0.73%) | 19,555 |
