| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | INR | 13.1 | 13.25 | 12.45 | 13.2 | 13.2 | +0.1 (+0.76%) | 387 |
| 7 Jun 2017 | INR | 12.28 | 13.1 | 12.28 | 13.1 | 13.1 | +0.18 (+1.39%) | 108 |
| 6 Jun 2017 | INR | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.68 (-5%) | 3 |
| 5 Jun 2017 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 1 Jun 2017 | INR | 14 | 14 | 13.6 | 13.6 | 13.6 | -0.44 (-3.13%) | 4,110 |
| 31 May 2017 | INR | 14.04 | 14.74 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 5,440 |
| 30 May 2017 | INR | 13.5 | 14.16 | 13.15 | 14.04 | 14.04 | +0.54 (+4%) | 8,438 |
| 29 May 2017 | INR | 13.5 | 13.5 | 13.05 | 13.5 | 13.5 | -0.01 (-0.07%) | 743 |
| 26 May 2017 | INR | 12.5 | 13.8 | 12.5 | 13.51 | 13.51 | +0.36 (+2.74%) | 10,055 |
| 25 May 2017 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
| 24 May 2017 | INR | 12.9 | 13.3 | 12.5 | 13.15 | 13.15 | +0.13 (+1.00%) | 2,247 |
| 23 May 2017 | INR | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | +0.09 (+0.70%) | 0 |
| 22 May 2017 | INR | 12.4 | 13.02 | 12.3 | 12.93 | 12.93 | +0.53 (+4.27%) | 6,650 |
| 19 May 2017 | INR | 12.5 | 12.5 | 12.4 | 12.4 | 12.4 | -0.31 (-2.44%) | 287 |
| 18 May 2017 | INR | 11.51 | 12.71 | 11.51 | 12.71 | 12.71 | +0.6 (+4.95%) | 3,200 |
| 17 May 2017 | INR | 12.1 | 12.11 | 12.1 | 12.11 | 12.11 | -0.62 (-4.87%) | 1,589 |
| 16 May 2017 | INR | 13.4 | 13.4 | 12.73 | 12.73 | 12.73 | -0.67 (-5%) | 205 |
| 15 May 2017 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 22 |
| 12 May 2017 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | -0.4 (-2.76%) | 125 |
| 11 May 2017 | INR | 14.2 | 14.5 | 14.18 | 14.5 | 14.5 | 0.0 (0.0%) | 356 |
| 10 May 2017 | INR | 14.35 | 14.74 | 14.15 | 14.5 | 14.5 | +0.15 (+1.05%) | 10,754 |
| 9 May 2017 | INR | 14.3 | 14.55 | 14.15 | 14.35 | 14.35 | +0.05 (+0.35%) | 7,745 |
| 8 May 2017 | INR | 14.72 | 14.72 | 13.8 | 14.3 | 14.3 | +0.28 (+2.00%) | 2,423 |
| 5 May 2017 | INR | 13.75 | 14.4 | 13.7 | 14.02 | 14.02 | +0.18 (+1.30%) | 6,446 |
| 4 May 2017 | INR | 14.1 | 14.1 | 13.5 | 13.84 | 13.84 | -0.34 (-2.40%) | 6,830 |
| 3 May 2017 | INR | 14.1 | 14.65 | 13.45 | 14.18 | 14.18 | +0.18 (+1.29%) | 11,851 |
| 2 May 2017 | INR | 13.75 | 14.44 | 13.7 | 14 | 14 | +0.22 (+1.60%) | 8,345 |
| 28 Apr 2017 | INR | 13.85 | 14.1 | 13.75 | 13.78 | 13.78 | -0.17 (-1.22%) | 335 |
| 27 Apr 2017 | INR | 13.66 | 14 | 13.5 | 13.95 | 13.95 | +0.29 (+2.12%) | 2,662 |
