| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 16.27 | 16.27 | 16 | 16 | 16 | +0.5 (+3.23%) | 251 |
| 27 Jun 2017 | INR | 16.06 | 16.8 | 15.5 | 15.5 | 15.5 | -0.56 (-3.49%) | 1,811 |
| 23 Jun 2017 | INR | 15.3 | 16.06 | 15.3 | 16.06 | 16.06 | +0.76 (+4.97%) | 1,025 |
| 22 Jun 2017 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.37 (-2.36%) | 3,900 |
| 21 Jun 2017 | INR | 14.22 | 15.68 | 14.21 | 15.67 | 15.67 | +0.72 (+4.82%) | 950 |
| 20 Jun 2017 | INR | 16.39 | 16.39 | 14.94 | 14.95 | 14.95 | -0.75 (-4.78%) | 740 |
| 19 Jun 2017 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 1,350 |
| 15 Jun 2017 | INR | 16.5 | 16.5 | 15.68 | 16.5 | 16.5 | 0.0 (0.0%) | 2,035 |
| 14 Jun 2017 | INR | 16.3 | 16.5 | 16.3 | 16.5 | 16.5 | 0.0 (0.0%) | 1,062 |
| 13 Jun 2017 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.65 (-3.79%) | 500 |
| 12 Jun 2017 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | +0.15 (+0.88%) | 125 |
| 9 Jun 2017 | INR | 17.15 | 17.15 | 15.53 | 17 | 17 | +0.66 (+4.04%) | 2,066 |
| 8 Jun 2017 | INR | 16.3 | 16.34 | 15 | 16.34 | 16.34 | +0.77 (+4.95%) | 2,425 |
| 7 Jun 2017 | INR | 15.22 | 16.74 | 15.16 | 15.57 | 15.57 | -0.38 (-2.38%) | 6,222 |
| 6 Jun 2017 | INR | 14.7 | 15.95 | 14.7 | 15.95 | 15.95 | +0.45 (+2.90%) | 2,210 |
| 5 Jun 2017 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.18 (+1.17%) | 0 |
| 2 Jun 2017 | INR | 14.8 | 15.5 | 14.75 | 15.32 | 15.32 | -0.18 (-1.16%) | 2,350 |
| 1 Jun 2017 | INR | 14.16 | 15.5 | 14.16 | 15.5 | 15.5 | +0.6 (+4.03%) | 7,076 |
| 31 May 2017 | INR | 14.75 | 14.9 | 14.2 | 14.9 | 14.9 | 0.0 (0.0%) | 1,057 |
| 30 May 2017 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | -0.05 (-0.33%) | 1,180 |
| 29 May 2017 | INR | 14.95 | 15 | 14.6 | 14.95 | 14.95 | -0.05 (-0.33%) | 3,355 |
| 26 May 2017 | INR | 16.25 | 16.25 | 14.9 | 15 | 15 | -0.5 (-3.23%) | 751 |
| 25 May 2017 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 3,522 |
| 24 May 2017 | INR | 16.15 | 16.3 | 16.15 | 16.3 | 16.3 | -0.7 (-4.12%) | 6,030 |
| 23 May 2017 | INR | 15.85 | 17.4 | 15.85 | 17 | 17 | +0.35 (+2.10%) | 6,704 |
| 22 May 2017 | INR | 16.65 | 16.7 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 2,264 |
| 19 May 2017 | INR | 18 | 18 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 2,105 |
| 18 May 2017 | INR | 17.6 | 18.4 | 17.6 | 18.4 | 18.4 | +0.85 (+4.84%) | 1,980 |
| 17 May 2017 | INR | 18.4 | 18.4 | 16.75 | 17.55 | 17.55 | -0.05 (-0.28%) | 850 |
