| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 15 | 15.8 | 14.69 | 15.3 | 15.3 | +0.3 (+2%) | 7,318 |
| 29 Jun 2017 | INR | 14.65 | 15.2 | 14.4 | 15 | 15 | +0.37 (+2.53%) | 12,955 |
| 28 Jun 2017 | INR | 14.5 | 14.8 | 14.5 | 14.63 | 14.63 | +0.33 (+2.31%) | 2,257 |
| 27 Jun 2017 | INR | 15 | 15 | 14.2 | 14.3 | 14.3 | -0.36 (-2.46%) | 1,826 |
| 23 Jun 2017 | INR | 15 | 15.2 | 14.6 | 14.66 | 14.66 | -1.12 (-7.10%) | 8,565 |
| 22 Jun 2017 | INR | 15.1 | 15.97 | 15 | 15.78 | 15.78 | +0.19 (+1.22%) | 25,415 |
| 21 Jun 2017 | INR | 17.4 | 17.4 | 15.3 | 15.59 | 15.59 | -1.21 (-7.20%) | 66,622 |
| 20 Jun 2017 | INR | 14.45 | 16.8 | 14.45 | 16.8 | 16.8 | +2.8 (+20%) | 128,838 |
| 19 Jun 2017 | INR | 14 | 14.05 | 14 | 14 | 14 | -0.2 (-1.41%) | 1,073 |
| 16 Jun 2017 | INR | 15.44 | 15.44 | 13.5 | 14.2 | 14.2 | +0.5 (+3.65%) | 3,770 |
| 15 Jun 2017 | INR | 13.79 | 13.81 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 2,402 |
| 14 Jun 2017 | INR | 15.6 | 15.6 | 13.7 | 13.7 | 13.7 | -0.58 (-4.06%) | 4,649 |
| 13 Jun 2017 | INR | 13.5 | 14.37 | 13.45 | 14.28 | 14.28 | +0.8 (+5.93%) | 3,982 |
| 12 Jun 2017 | INR | 13.48 | 13.48 | 13.3 | 13.48 | 13.48 | +0.15 (+1.13%) | 140 |
| 9 Jun 2017 | INR | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.07 (-0.52%) | 100 |
| 8 Jun 2017 | INR | 13.07 | 13.95 | 13.07 | 13.4 | 13.4 | +0.04 (+0.30%) | 5,900 |
| 7 Jun 2017 | INR | 13.46 | 13.6 | 13.3 | 13.36 | 13.36 | -0.34 (-2.48%) | 6,125 |
| 6 Jun 2017 | INR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | -0.05 (-0.36%) | 50 |
| 5 Jun 2017 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | +0.13 (+0.95%) | 275 |
| 2 Jun 2017 | INR | 13.15 | 13.95 | 13.15 | 13.62 | 13.62 | +0.38 (+2.87%) | 3,365 |
| 1 Jun 2017 | INR | 13.2 | 13.25 | 13.2 | 13.24 | 13.24 | -0.46 (-3.36%) | 520 |
| 31 May 2017 | INR | 13.75 | 14 | 13.35 | 13.7 | 13.7 | +0.05 (+0.37%) | 5,543 |
| 30 May 2017 | INR | 13.55 | 13.95 | 13.3 | 13.65 | 13.65 | -0.75 (-5.21%) | 5,615 |
| 29 May 2017 | INR | 13.7 | 14.4 | 13.55 | 14.4 | 14.4 | 0.0 (0.0%) | 213 |
| 26 May 2017 | INR | 14.2 | 14.55 | 14.2 | 14.4 | 14.4 | +0.25 (+1.77%) | 10,958 |
| 25 May 2017 | INR | 13.5 | 14.5 | 13.4 | 14.15 | 14.15 | +0.2 (+1.43%) | 6,356 |
| 24 May 2017 | INR | 14.15 | 14.45 | 13.85 | 13.95 | 13.95 | -0.15 (-1.06%) | 1,078 |
| 23 May 2017 | INR | 14.55 | 14.55 | 13.95 | 14.1 | 14.1 | -0.65 (-4.41%) | 4,137 |
| 22 May 2017 | INR | 14.7 | 14.95 | 14.7 | 14.75 | 14.75 | -0.1 (-0.67%) | 2,800 |
| 19 May 2017 | INR | 14.6 | 15.2 | 14.35 | 14.85 | 14.85 | +0.05 (+0.34%) | 10,874 |
