| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 11.05 | 11.3 | 10.78 | 11.21 | 11.21 | +0.41 (+3.80%) | 17,711 |
| 29 Jun 2017 | INR | 10.61 | 11.21 | 10.61 | 10.8 | 10.8 | -0.14 (-1.28%) | 14,085 |
| 28 Jun 2017 | INR | 10.8 | 11.18 | 10.56 | 10.94 | 10.94 | +0.03 (+0.27%) | 17,090 |
| 27 Jun 2017 | INR | 10.6 | 11.25 | 10.6 | 10.91 | 10.91 | -0.21 (-1.89%) | 17,110 |
| 23 Jun 2017 | INR | 11.37 | 11.37 | 10.81 | 11.12 | 11.12 | -0.12 (-1.07%) | 19,624 |
| 22 Jun 2017 | INR | 11.25 | 11.5 | 11.2 | 11.24 | 11.24 | -0.39 (-3.35%) | 15,455 |
| 21 Jun 2017 | INR | 11.6 | 11.63 | 11.31 | 11.63 | 11.63 | +0.41 (+3.65%) | 2,971 |
| 20 Jun 2017 | INR | 11.4 | 11.51 | 11 | 11.22 | 11.22 | -0.13 (-1.15%) | 13,931 |
| 19 Jun 2017 | INR | 11.6 | 11.7 | 11 | 11.35 | 11.35 | -0.04 (-0.35%) | 20,788 |
| 16 Jun 2017 | INR | 11.7 | 11.85 | 11.1 | 11.39 | 11.39 | -0.22 (-1.89%) | 30,581 |
| 15 Jun 2017 | INR | 12 | 12 | 11.54 | 11.61 | 11.61 | -0.41 (-3.41%) | 16,389 |
| 14 Jun 2017 | INR | 11.71 | 12.19 | 11.5 | 12.02 | 12.02 | +0.26 (+2.21%) | 53,056 |
| 13 Jun 2017 | INR | 11.8 | 12.25 | 11.6 | 11.76 | 11.76 | -0.22 (-1.84%) | 21,685 |
| 12 Jun 2017 | INR | 12 | 12.2 | 11.55 | 11.98 | 11.98 | +0.14 (+1.18%) | 7,778 |
| 9 Jun 2017 | INR | 12.15 | 12.15 | 11.75 | 11.84 | 11.84 | -0.15 (-1.25%) | 9,306 |
| 8 Jun 2017 | INR | 12.4 | 12.4 | 11.86 | 11.99 | 11.99 | +0.04 (+0.33%) | 8,109 |
| 7 Jun 2017 | INR | 12.1 | 12.2 | 11.8 | 11.95 | 11.95 | -0.41 (-3.32%) | 9,785 |
| 6 Jun 2017 | INR | 12.5 | 12.9 | 12 | 12.36 | 12.36 | -0.02 (-0.16%) | 14,427 |
| 5 Jun 2017 | INR | 12.4 | 12.6 | 12 | 12.38 | 12.38 | +0.63 (+5.36%) | 33,489 |
| 2 Jun 2017 | INR | 11.8 | 12 | 11.6 | 11.75 | 11.75 | -0.21 (-1.76%) | 44,907 |
| 1 Jun 2017 | INR | 11.95 | 12 | 11.6 | 11.96 | 11.96 | +0.01 (+0.08%) | 13,940 |
| 31 May 2017 | INR | 12.4 | 12.4 | 11.55 | 11.95 | 11.95 | -0.1 (-0.83%) | 30,220 |
| 30 May 2017 | INR | 11.95 | 12.25 | 11.25 | 12.05 | 12.05 | -0.85 (-6.59%) | 89,981 |
| 29 May 2017 | INR | 12.95 | 13.5 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 19,902 |
| 26 May 2017 | INR | 12.7 | 13.1 | 12.25 | 13 | 13 | +0.8 (+6.56%) | 62,429 |
| 25 May 2017 | INR | 11.95 | 13.3 | 11.95 | 12.2 | 12.2 | +0.2 (+1.67%) | 244,586 |
| 24 May 2017 | INR | 12.85 | 13.05 | 11.55 | 12 | 12 | -1.15 (-8.75%) | 116,439 |
| 23 May 2017 | INR | 13 | 13.3 | 12.5 | 13.15 | 13.15 | +0.05 (+0.38%) | 29,591 |
| 22 May 2017 | INR | 13.6 | 13.75 | 13 | 13.1 | 13.1 | -0.25 (-1.87%) | 30,859 |
| 19 May 2017 | INR | 13.7 | 14 | 13.15 | 13.35 | 13.35 | -0.2 (-1.48%) | 26,133 |
