| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 8.5 | 8.5 | 7.77 | 7.9 | 7.9 | -0.27 (-3.30%) | 6,252 |
| 28 Jun 2017 | INR | 8.6 | 8.6 | 8.17 | 8.17 | 8.17 | -0.43 (-5%) | 1,215 |
| 27 Jun 2017 | INR | 8.17 | 8.6 | 8.17 | 8.6 | 8.6 | 0.0 (0.0%) | 11,310 |
| 23 Jun 2017 | INR | 8.17 | 8.6 | 8.17 | 8.6 | 8.6 | 0.0 (0.0%) | 7,100 |
| 22 Jun 2017 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 700 |
| 21 Jun 2017 | INR | 8 | 8.6 | 8 | 8.6 | 8.6 | +0.25 (+2.99%) | 3,547 |
| 20 Jun 2017 | INR | 8.97 | 8.97 | 8.2 | 8.35 | 8.35 | -0.2 (-2.34%) | 4,350 |
| 19 Jun 2017 | INR | 8.94 | 9.38 | 8.55 | 8.55 | 8.55 | -0.39 (-4.36%) | 2,550 |
| 16 Jun 2017 | INR | 9.36 | 9.49 | 8.94 | 8.94 | 8.94 | -0.47 (-4.99%) | 16,013 |
| 15 Jun 2017 | INR | 9.5 | 9.5 | 9.41 | 9.41 | 9.41 | -0.49 (-4.95%) | 14,160 |
| 14 Jun 2017 | INR | 9.9 | 10 | 9.89 | 9.9 | 9.9 | -0.51 (-4.90%) | 6,205 |
| 13 Jun 2017 | INR | 10.51 | 10.51 | 10.41 | 10.41 | 10.41 | -0.53 (-4.84%) | 6,499 |
| 12 Jun 2017 | INR | 11.42 | 11.42 | 10.62 | 10.94 | 10.94 | +0.06 (+0.55%) | 28,195 |
| 9 Jun 2017 | INR | 10.87 | 10.88 | 9.86 | 10.88 | 10.88 | +0.51 (+4.92%) | 65,028 |
| 8 Jun 2017 | INR | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | +0.49 (+4.96%) | 6,535 |
| 7 Jun 2017 | INR | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | +0.47 (+4.99%) | 7,047 |
| 6 Jun 2017 | INR | 9.38 | 9.45 | 9.05 | 9.41 | 9.41 | +0.41 (+4.56%) | 10,029 |
| 5 Jun 2017 | INR | 8.89 | 9.45 | 8.55 | 9 | 9 | 0.0 (0.0%) | 12,154 |
| 2 Jun 2017 | INR | 9.5 | 9.5 | 8.97 | 9 | 9 | -0.44 (-4.66%) | 27,759 |
| 1 Jun 2017 | INR | 9.63 | 10.17 | 9.44 | 9.44 | 9.44 | -0.49 (-4.93%) | 20,996 |
| 31 May 2017 | INR | 9.51 | 9.95 | 9.28 | 9.93 | 9.93 | +0.18 (+1.85%) | 10,713 |
| 30 May 2017 | INR | 9.51 | 9.93 | 9.4 | 9.75 | 9.75 | -0.01 (-0.10%) | 5,750 |
| 29 May 2017 | INR | 9.37 | 9.9 | 9.37 | 9.76 | 9.76 | +0.06 (+0.62%) | 1,901 |
| 26 May 2017 | INR | 9.49 | 9.75 | 9.38 | 9.7 | 9.7 | +0.41 (+4.41%) | 26,087 |
| 25 May 2017 | INR | 9.65 | 9.87 | 9.25 | 9.29 | 9.29 | -0.4 (-4.13%) | 9,731 |
| 24 May 2017 | INR | 10 | 10.01 | 9.5 | 9.69 | 9.69 | -0.31 (-3.10%) | 10,510 |
| 23 May 2017 | INR | 10.21 | 10.3 | 9.85 | 10 | 10 | -0.36 (-3.47%) | 21,359 |
| 22 May 2017 | INR | 10.1 | 10.62 | 10 | 10.36 | 10.36 | +0.23 (+2.27%) | 28,848 |
| 19 May 2017 | INR | 10.31 | 10.45 | 10.01 | 10.13 | 10.13 | -0.37 (-3.52%) | 12,119 |
| 18 May 2017 | INR | 10.87 | 10.91 | 10.5 | 10.5 | 10.5 | -0.18 (-1.69%) | 1,940 |
