| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 19 | 19 | 17 | 18 | 18 | +0.25 (+1.41%) | 9,543 |
| 29 Jun 2017 | INR | 18.45 | 18.45 | 17.75 | 17.75 | 17.75 | +0.25 (+1.43%) | 3,190 |
| 28 Jun 2017 | INR | 17.45 | 17.5 | 17.35 | 17.5 | 17.5 | +1.5 (+9.38%) | 4,140 |
| 27 Jun 2017 | INR | 15 | 16 | 15 | 16 | 16 | +0.95 (+6.31%) | 4,451 |
| 23 Jun 2017 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.65 (-9.88%) | 2,151 |
| 22 Jun 2017 | INR | 14.2 | 16.7 | 14.2 | 16.7 | 16.7 | +1.1 (+7.05%) | 74 |
| 21 Jun 2017 | INR | 18.7 | 18.7 | 15.6 | 15.6 | 15.6 | -1.4 (-8.24%) | 878 |
| 20 Jun 2017 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 19 Jun 2017 | INR | 19.1 | 19.1 | 17 | 17 | 17 | -0.4 (-2.30%) | 4,202 |
| 16 Jun 2017 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | +1.45 (+9.09%) | 75 |
| 15 Jun 2017 | INR | 16 | 16 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 501 |
| 14 Jun 2017 | INR | 14.05 | 15.95 | 14.05 | 15.95 | 15.95 | +0.55 (+3.57%) | 261 |
| 13 Jun 2017 | INR | 13.4 | 15.4 | 13.4 | 15.4 | 15.4 | +1.4 (+10%) | 764 |
| 12 Jun 2017 | INR | 14.5 | 14.5 | 13.75 | 14 | 14 | -1.2 (-7.89%) | 1,230 |
| 9 Jun 2017 | INR | 15.5 | 15.5 | 14.85 | 15.2 | 15.2 | -1.3 (-7.88%) | 1,395 |
| 8 Jun 2017 | INR | 14.7 | 16.5 | 14.7 | 16.5 | 16.5 | +0.4 (+2.48%) | 325 |
| 7 Jun 2017 | INR | 15.45 | 16.1 | 15.45 | 16.1 | 16.1 | -0.8 (-4.73%) | 552 |
| 6 Jun 2017 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.65 (+4%) | 100 |
| 5 Jun 2017 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | INR | 16.2 | 16.25 | 16.2 | 16.25 | 16.25 | -0.75 (-4.41%) | 277 |
| 1 Jun 2017 | INR | 15.9 | 17.35 | 15.9 | 17 | 17 | +0.4 (+2.41%) | 1,841 |
| 31 May 2017 | INR | 16.8 | 16.8 | 16.6 | 16.6 | 16.6 | +0.5 (+3.11%) | 2,250 |
| 30 May 2017 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.4 (-2.42%) | 1,904 |
| 29 May 2017 | INR | 16.35 | 16.5 | 16.35 | 16.5 | 16.5 | -0.6 (-3.51%) | 186 |
| 26 May 2017 | INR | 17.1 | 18 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 3,300 |
| 25 May 2017 | INR | 18 | 18 | 18 | 18 | 18 | -0.05 (-0.28%) | 605 |
| 24 May 2017 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.85 (+4.94%) | 1,020 |
| 23 May 2017 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 1,000 |
| 22 May 2017 | INR | 19 | 19 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 6,700 |
| 19 May 2017 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.85 (-4.49%) | 600 |
