| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 11.64 | 11.64 | 11 | 11.15 | 11.15 | -0.1 (-0.89%) | 18,167 |
| 29 Jun 2017 | INR | 11.26 | 11.44 | 10.56 | 11.25 | 11.25 | +0.47 (+4.36%) | 27,157 |
| 28 Jun 2017 | INR | 10.85 | 10.89 | 10.4 | 10.78 | 10.78 | +0.41 (+3.95%) | 52,299 |
| 27 Jun 2017 | INR | 11.42 | 11.49 | 10 | 10.37 | 10.37 | -1 (-8.80%) | 77,164 |
| 23 Jun 2017 | INR | 11.27 | 11.9 | 11.21 | 11.37 | 11.37 | -0.2 (-1.73%) | 40,140 |
| 22 Jun 2017 | INR | 11.65 | 12.17 | 11.02 | 11.57 | 11.57 | 0.0 (0.0%) | 45,577 |
| 21 Jun 2017 | INR | 11.11 | 11.7 | 10.87 | 11.57 | 11.57 | +0.34 (+3.03%) | 69,058 |
| 20 Jun 2017 | INR | 11 | 11.4 | 10.9 | 11.23 | 11.23 | +0.34 (+3.12%) | 18,211 |
| 19 Jun 2017 | INR | 10.21 | 11.4 | 10.21 | 10.89 | 10.89 | +0.41 (+3.91%) | 147,715 |
| 16 Jun 2017 | INR | 10.5 | 10.67 | 10.32 | 10.48 | 10.48 | +0.06 (+0.58%) | 76,132 |
| 15 Jun 2017 | INR | 10.81 | 10.81 | 10.34 | 10.42 | 10.42 | -0.11 (-1.04%) | 28,695 |
| 14 Jun 2017 | INR | 10.29 | 10.89 | 10.29 | 10.53 | 10.53 | +0.05 (+0.48%) | 22,392 |
| 13 Jun 2017 | INR | 10.51 | 10.61 | 10.42 | 10.48 | 10.48 | -0.1 (-0.95%) | 11,623 |
| 12 Jun 2017 | INR | 9.76 | 10.9 | 9.76 | 10.58 | 10.58 | -0.23 (-2.13%) | 53,617 |
| 9 Jun 2017 | INR | 10.55 | 10.96 | 10.55 | 10.81 | 10.81 | +0.31 (+2.95%) | 21,701 |
| 8 Jun 2017 | INR | 10.83 | 10.98 | 10.39 | 10.5 | 10.5 | 0.0 (0.0%) | 30,285 |
| 7 Jun 2017 | INR | 10.25 | 10.9 | 10.2 | 10.5 | 10.5 | +0.04 (+0.38%) | 17,370 |
| 6 Jun 2017 | INR | 11.7 | 11.7 | 10.2 | 10.46 | 10.46 | -0.44 (-4.04%) | 19,266 |
| 5 Jun 2017 | INR | 10.56 | 11 | 10.56 | 10.9 | 10.9 | -0.15 (-1.36%) | 13,313 |
| 2 Jun 2017 | INR | 11.02 | 11.8 | 11 | 11.05 | 11.05 | +0.11 (+1.01%) | 18,428 |
| 1 Jun 2017 | INR | 10.26 | 11.48 | 10.26 | 10.94 | 10.94 | -0.07 (-0.64%) | 8,350 |
| 31 May 2017 | INR | 10.9 | 11.41 | 10.9 | 11.01 | 11.01 | -0.01 (-0.09%) | 12,769 |
| 30 May 2017 | INR | 11.4 | 11.4 | 10.9 | 11.02 | 11.02 | -0.5 (-4.34%) | 23,195 |
| 29 May 2017 | INR | 11.4 | 12.34 | 11.4 | 11.52 | 11.52 | +0.59 (+5.40%) | 65,948 |
| 26 May 2017 | INR | 11.31 | 11.31 | 10.6 | 10.93 | 10.93 | +0.31 (+2.92%) | 20,157 |
| 25 May 2017 | INR | 10.4 | 10.77 | 10.23 | 10.62 | 10.62 | +0.3 (+2.91%) | 17,216 |
| 24 May 2017 | INR | 10.74 | 10.8 | 10.3 | 10.32 | 10.32 | -0.42 (-3.91%) | 29,344 |
| 23 May 2017 | INR | 10.9 | 11.27 | 10.56 | 10.74 | 10.74 | -0.24 (-2.19%) | 12,715 |
| 22 May 2017 | INR | 11 | 11.43 | 10.9 | 10.98 | 10.98 | -0.04 (-0.36%) | 16,442 |
| 19 May 2017 | INR | 11.84 | 11.84 | 10.91 | 11.02 | 11.02 | -0.34 (-2.99%) | 83,253 |
