| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 16.9 | 16.9 | 14.85 | 15.7 | 15.7 | +0.05 (+0.32%) | 4,927 |
| 29 Jun 2017 | INR | 15.9 | 15.9 | 15.25 | 15.65 | 15.65 | +0.65 (+4.33%) | 2,380 |
| 28 Jun 2017 | INR | 15.5 | 15.5 | 14.8 | 15 | 15 | 0.0 (0.0%) | 8,449 |
| 27 Jun 2017 | INR | 15.5 | 15.5 | 14.4 | 15 | 15 | -0.2 (-1.32%) | 7,190 |
| 23 Jun 2017 | INR | 16 | 16.6 | 15.05 | 15.2 | 15.2 | -0.95 (-5.88%) | 37,723 |
| 22 Jun 2017 | INR | 16.4 | 16.85 | 16.1 | 16.15 | 16.15 | -0.2 (-1.22%) | 6,165 |
| 21 Jun 2017 | INR | 16.25 | 16.9 | 16.2 | 16.35 | 16.35 | -0.35 (-2.10%) | 28,127 |
| 20 Jun 2017 | INR | 16.4 | 16.9 | 16.4 | 16.7 | 16.7 | -0.3 (-1.76%) | 7,750 |
| 19 Jun 2017 | INR | 16.9 | 17.25 | 16.6 | 17 | 17 | +0.05 (+0.29%) | 28,820 |
| 16 Jun 2017 | INR | 16.5 | 17.5 | 16.5 | 16.95 | 16.95 | 0.0 (0.0%) | 25,466 |
| 15 Jun 2017 | INR | 16.15 | 17.45 | 16.15 | 16.95 | 16.95 | -0.2 (-1.17%) | 13,220 |
| 14 Jun 2017 | INR | 16.4 | 17.2 | 16.25 | 17.15 | 17.15 | +0.25 (+1.48%) | 30,468 |
| 13 Jun 2017 | INR | 17.85 | 17.85 | 16.35 | 16.9 | 16.9 | -0.65 (-3.70%) | 5,247 |
| 12 Jun 2017 | INR | 18.2 | 18.2 | 17 | 17.55 | 17.55 | +0.3 (+1.74%) | 20,487 |
| 9 Jun 2017 | INR | 18.45 | 18.45 | 16.95 | 17.25 | 17.25 | +0.25 (+1.47%) | 19,617 |
| 8 Jun 2017 | INR | 17.25 | 17.35 | 15.8 | 17 | 17 | +1.2 (+7.59%) | 45,707 |
| 7 Jun 2017 | INR | 14.75 | 16.3 | 14.75 | 15.8 | 15.8 | +0.9 (+6.04%) | 12,300 |
| 6 Jun 2017 | INR | 15.35 | 15.35 | 14.75 | 14.9 | 14.9 | -0.55 (-3.56%) | 7,770 |
| 5 Jun 2017 | INR | 15.8 | 15.8 | 15.35 | 15.45 | 15.45 | +0.15 (+0.98%) | 7,327 |
| 2 Jun 2017 | INR | 15.85 | 15.85 | 15 | 15.3 | 15.3 | -0.2 (-1.29%) | 11,475 |
| 1 Jun 2017 | INR | 15 | 15.65 | 15 | 15.5 | 15.5 | +0.2 (+1.31%) | 6,557 |
| 31 May 2017 | INR | 15.65 | 15.9 | 15.15 | 15.3 | 15.3 | -0.6 (-3.77%) | 7,405 |
| 30 May 2017 | INR | 15.35 | 16.2 | 15.35 | 15.9 | 15.9 | -0.1 (-0.63%) | 5,499 |
| 29 May 2017 | INR | 16.45 | 16.65 | 15.8 | 16 | 16 | 0.0 (0.0%) | 4,810 |
| 26 May 2017 | INR | 15.4 | 16 | 14.7 | 16 | 16 | +0.75 (+4.92%) | 38,020 |
| 25 May 2017 | INR | 15.45 | 15.45 | 14.6 | 15.25 | 15.25 | +0.4 (+2.69%) | 8,520 |
| 24 May 2017 | INR | 14.8 | 15.5 | 14.8 | 14.85 | 14.85 | -0.05 (-0.34%) | 8,051 |
| 23 May 2017 | INR | 15.8 | 15.8 | 14.85 | 14.9 | 14.9 | -0.6 (-3.87%) | 9,371 |
| 22 May 2017 | INR | 15.5 | 15.95 | 14.8 | 15.5 | 15.5 | 0.0 (0.0%) | 8,218 |
| 19 May 2017 | INR | 16.1 | 16.1 | 15.3 | 15.5 | 15.5 | -0.6 (-3.73%) | 23,410 |
