| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 17.5 | 19.3 | 17.5 | 19.3 | 19.3 | +0.9 (+4.89%) | 354 |
| 28 Jun 2017 | INR | 18.4 | 19.8 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 180 |
| 27 Jun 2017 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 100 |
| 23 Jun 2017 | INR | 19.5 | 20.9 | 19.4 | 20.35 | 20.35 | -0.05 (-0.25%) | 717 |
| 22 Jun 2017 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 165 |
| 21 Jun 2017 | INR | 19.95 | 21.45 | 19.95 | 21.45 | 21.45 | +0.45 (+2.14%) | 3,002 |
| 20 Jun 2017 | INR | 21 | 21 | 21 | 21 | 21 | -0.05 (-0.24%) | 8 |
| 19 Jun 2017 | INR | 21 | 22.1 | 21 | 21.05 | 21.05 | -1.05 (-4.75%) | 1,338 |
| 16 Jun 2017 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +0.05 (+0.23%) | 2 |
| 15 Jun 2017 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 14 Jun 2017 | INR | 20.55 | 22.05 | 20.55 | 22.05 | 22.05 | +0.45 (+2.08%) | 853 |
| 13 Jun 2017 | INR | 22.1 | 22.1 | 20.3 | 21.6 | 21.6 | +0.25 (+1.17%) | 1,379 |
| 12 Jun 2017 | INR | 19.95 | 21.35 | 19.95 | 21.35 | 21.35 | +0.4 (+1.91%) | 502 |
| 9 Jun 2017 | INR | 21.9 | 21.9 | 19.95 | 20.95 | 20.95 | -0.05 (-0.24%) | 1,900 |
| 8 Jun 2017 | INR | 21 | 21.5 | 19.6 | 21 | 21 | +0.5 (+2.44%) | 1,850 |
| 7 Jun 2017 | INR | 22.6 | 22.6 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 1,494 |
| 6 Jun 2017 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1 (+4.87%) | 1,301 |
| 5 Jun 2017 | INR | 21.35 | 21.35 | 19.4 | 20.55 | 20.55 | +0.2 (+0.98%) | 129 |
| 2 Jun 2017 | INR | 20.3 | 20.35 | 19.4 | 20.35 | 20.35 | 0.0 (0.0%) | 1,558 |
| 1 Jun 2017 | INR | 20.45 | 20.45 | 18.65 | 20.35 | 20.35 | +0.85 (+4.36%) | 5,901 |
| 31 May 2017 | INR | 18.9 | 19.5 | 18.15 | 19.5 | 19.5 | +0.4 (+2.09%) | 5,036 |
| 30 May 2017 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | +0.9 (+4.95%) | 2,136 |
| 29 May 2017 | INR | 18.2 | 18.2 | 17 | 18.2 | 18.2 | +0.85 (+4.90%) | 347 |
| 26 May 2017 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.8 (+4.83%) | 140 |
| 25 May 2017 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.2 (+1.22%) | 140 |
| 24 May 2017 | INR | 17.9 | 17.9 | 16.35 | 16.35 | 16.35 | -0.7 (-4.11%) | 1,070 |
| 23 May 2017 | INR | 17.05 | 17.05 | 16.05 | 17.05 | 17.05 | +0.8 (+4.92%) | 622 |
| 22 May 2017 | INR | 16.2 | 16.3 | 16.2 | 16.25 | 16.25 | -0.8 (-4.69%) | 1,988 |
| 19 May 2017 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.6 (-3.40%) | 280 |
| 18 May 2017 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.85 (-4.59%) | 664 |
