| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 20.25 | 21 | 20.2 | 21 | 10.5 | -0.2 (-0.94%) | 1,200 |
| 27 Jun 2017 | INR | 22.25 | 22.25 | 21.2 | 21.2 | 10.6 | -1.1 (-4.93%) | 1,973 |
| 23 Jun 2017 | INR | 21.7 | 22.3 | 21.7 | 22.3 | 11.15 | +1.05 (+4.94%) | 350 |
| 22 Jun 2017 | INR | 19.25 | 21.25 | 19.25 | 21.25 | 10.625 | +1 (+4.94%) | 3,550 |
| 21 Jun 2017 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 10.125 | 0.0 (0.0%) | 0 |
| 20 Jun 2017 | INR | 20.05 | 20.3 | 20.05 | 20.25 | 10.125 | -0.35 (-1.70%) | 550 |
| 19 Jun 2017 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 10.3 | +0.95 (+4.83%) | 200 |
| 16 Jun 2017 | INR | 20.4 | 20.4 | 19.65 | 19.65 | 9.825 | -0.75 (-3.68%) | 100 |
| 15 Jun 2017 | INR | 20.9 | 20.9 | 20.4 | 20.4 | 10.2 | -0.5 (-2.39%) | 450 |
| 14 Jun 2017 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 10.45 | -1 (-4.57%) | 1,100 |
| 13 Jun 2017 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 10.95 | 0.0 (0.0%) | 0 |
| 12 Jun 2017 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 10.95 | 0.0 (0.0%) | 0 |
| 9 Jun 2017 | INR | 20.05 | 21.9 | 20.05 | 21.9 | 10.95 | +0.8 (+3.79%) | 1,499 |
| 8 Jun 2017 | INR | 22.5 | 23 | 21.1 | 21.1 | 10.55 | -1.1 (-4.95%) | 2,950 |
| 7 Jun 2017 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 11.1 | -1.1 (-4.72%) | 1,301 |
| 6 Jun 2017 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 11.65 | -1.2 (-4.90%) | 850 |
| 5 Jun 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 12.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 12.25 | 0.0 (0.0%) | 50 |
| 1 Jun 2017 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 12.25 | 0.0 (0.0%) | 0 |
| 31 May 2017 | INR | 25.9 | 25.9 | 24.5 | 24.5 | 12.25 | -0.2 (-0.81%) | 555 |
| 30 May 2017 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 12.35 | 0.0 (0.0%) | 0 |
| 29 May 2017 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 12.35 | -1.3 (-5%) | 46 |
| 26 May 2017 | INR | 27 | 27 | 26 | 26 | 13 | -1.1 (-4.06%) | 1,225 |
| 25 May 2017 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 13.55 | 0.0 (0.0%) | 0 |
| 24 May 2017 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 13.55 | -1.4 (-4.91%) | 200 |
| 23 May 2017 | INR | 26.2 | 28.5 | 26.2 | 28.5 | 14.25 | +0.95 (+3.45%) | 1,000 |
| 22 May 2017 | INR | 29.25 | 29.25 | 27.55 | 27.55 | 13.775 | -1.4 (-4.84%) | 475 |
| 19 May 2017 | INR | 26.55 | 28.95 | 26.55 | 28.95 | 14.475 | +1.05 (+3.76%) | 1,285 |
| 18 May 2017 | INR | 25.8 | 28 | 25.8 | 27.9 | 13.95 | +0.75 (+2.76%) | 171 |
| 17 May 2017 | INR | 25.9 | 27.15 | 25.9 | 27.15 | 13.575 | +1.25 (+4.83%) | 3,393 |
