| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 10 | 10.6 | 10 | 10.6 | 10.6 | +0.5 (+4.95%) | 3,909 |
| 20 Jun 2017 | INR | 10 | 10.69 | 9.7 | 10.1 | 10.1 | -0.1 (-0.98%) | 5,243 |
| 19 Jun 2017 | INR | 10.07 | 10.2 | 10.07 | 10.2 | 10.2 | -0.4 (-3.77%) | 3,244 |
| 16 Jun 2017 | INR | 10.11 | 10.75 | 10.09 | 10.6 | 10.6 | -0.02 (-0.19%) | 3,191 |
| 15 Jun 2017 | INR | 10.15 | 10.62 | 9.72 | 10.62 | 10.62 | +0.5 (+4.94%) | 6,102 |
| 14 Jun 2017 | INR | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | -0.18 (-1.75%) | 650 |
| 13 Jun 2017 | INR | 10.56 | 10.56 | 10.3 | 10.3 | 10.3 | +0.24 (+2.39%) | 2,326 |
| 12 Jun 2017 | INR | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.45 (-4.28%) | 295 |
| 9 Jun 2017 | INR | 11.3 | 11.38 | 10.5 | 10.51 | 10.51 | -0.33 (-3.04%) | 2,100 |
| 8 Jun 2017 | INR | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | +0.51 (+4.94%) | 150 |
| 7 Jun 2017 | INR | 10.36 | 10.41 | 10.31 | 10.33 | 10.33 | -0.52 (-4.79%) | 2,700 |
| 6 Jun 2017 | INR | 11.8 | 11.8 | 10.8 | 10.85 | 10.85 | -0.5 (-4.41%) | 3,218 |
| 5 Jun 2017 | INR | 10.36 | 11.36 | 10.36 | 11.35 | 11.35 | +0.53 (+4.90%) | 7,961 |
| 2 Jun 2017 | INR | 10.2 | 10.82 | 10.2 | 10.82 | 10.82 | +0.51 (+4.95%) | 4,050 |
| 1 Jun 2017 | INR | 10.25 | 10.61 | 10.25 | 10.31 | 10.31 | +0.2 (+1.98%) | 2,850 |
| 31 May 2017 | INR | 10.1 | 10.11 | 9.91 | 10.11 | 10.11 | -0.32 (-3.07%) | 6,969 |
| 30 May 2017 | INR | 10.4 | 11 | 10.4 | 10.43 | 10.43 | -0.28 (-2.61%) | 3,389 |
| 29 May 2017 | INR | 10.72 | 11.7 | 10.65 | 10.71 | 10.71 | -0.5 (-4.46%) | 1,851 |
| 26 May 2017 | INR | 10.81 | 11.9 | 10.81 | 11.21 | 11.21 | -0.16 (-1.41%) | 13,358 |
| 25 May 2017 | INR | 11.81 | 11.81 | 10.69 | 11.37 | 11.37 | +0.12 (+1.07%) | 2,666 |
| 24 May 2017 | INR | 11.98 | 11.98 | 10.85 | 11.25 | 11.25 | -0.16 (-1.40%) | 1,012 |
| 23 May 2017 | INR | 12.6 | 12.6 | 11.4 | 11.41 | 11.41 | -0.59 (-4.92%) | 13,269 |
| 22 May 2017 | INR | 12.76 | 12.76 | 11.56 | 12 | 12 | -0.16 (-1.32%) | 9,316 |
| 19 May 2017 | INR | 13.42 | 13.42 | 12.16 | 12.16 | 12.16 | -0.63 (-4.93%) | 4,573 |
| 18 May 2017 | INR | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.67 (-4.98%) | 3,107 |
| 17 May 2017 | INR | 14 | 14 | 13.46 | 13.46 | 13.46 | -0.7 (-4.94%) | 12,493 |
| 16 May 2017 | INR | 14.29 | 14.29 | 13.5 | 14.16 | 14.16 | +0.4 (+2.91%) | 31,207 |
| 15 May 2017 | INR | 13.7 | 13.76 | 12.46 | 13.76 | 13.76 | +0.65 (+4.96%) | 19,934 |
| 12 May 2017 | INR | 13.1 | 13.11 | 12 | 13.11 | 13.11 | +0.62 (+4.96%) | 16,926 |
| 11 May 2017 | INR | 12.49 | 12.49 | 12 | 12.49 | 12.49 | +0.59 (+4.96%) | 15,889 |
