| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 14.6 | 16.8 | 14.6 | 15.85 | 15.85 | -0.65 (-3.94%) | 8,219 |
| 29 Jun 2017 | INR | 15.75 | 17.5 | 15.75 | 16.5 | 16.5 | -0.95 (-5.44%) | 4,927 |
| 28 Jun 2017 | INR | 15.05 | 17.5 | 15.05 | 17.45 | 17.45 | +1.2 (+7.38%) | 11,193 |
| 27 Jun 2017 | INR | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | +0.1 (+0.62%) | 786 |
| 23 Jun 2017 | INR | 16 | 17.75 | 16 | 16.15 | 16.15 | -0.85 (-5%) | 427 |
| 22 Jun 2017 | INR | 15.9 | 17 | 15.9 | 17 | 17 | +0.05 (+0.29%) | 4,669 |
| 21 Jun 2017 | INR | 16 | 16.95 | 16 | 16.95 | 16.95 | +0.85 (+5.28%) | 4,659 |
| 20 Jun 2017 | INR | 15 | 17 | 15 | 16.1 | 16.1 | -0.1 (-0.62%) | 6,513 |
| 19 Jun 2017 | INR | 14.15 | 16.75 | 14.15 | 16.2 | 16.2 | +0.2 (+1.25%) | 21,214 |
| 16 Jun 2017 | INR | 15.9 | 16.9 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 20,300 |
| 15 Jun 2017 | INR | 16.2 | 16.25 | 16.2 | 16.25 | 16.25 | -0.7 (-4.13%) | 350 |
| 14 Jun 2017 | INR | 16.1 | 17 | 15.25 | 16.95 | 16.95 | +0.35 (+2.11%) | 17,599 |
| 13 Jun 2017 | INR | 16 | 16.95 | 16 | 16.6 | 16.6 | +0.35 (+2.15%) | 1,935 |
| 12 Jun 2017 | INR | 15 | 16.25 | 15 | 16.25 | 16.25 | -0.45 (-2.69%) | 276 |
| 9 Jun 2017 | INR | 15.5 | 16.7 | 15.2 | 16.7 | 16.7 | +0.7 (+4.38%) | 7,178 |
| 8 Jun 2017 | INR | 15.85 | 17.1 | 14.7 | 16 | 16 | +0.05 (+0.31%) | 1,716 |
| 7 Jun 2017 | INR | 17.85 | 17.85 | 15.6 | 15.95 | 15.95 | -0.25 (-1.54%) | 22,435 |
| 6 Jun 2017 | INR | 15.5 | 16.75 | 15.5 | 16.2 | 16.2 | +0.05 (+0.31%) | 3,762 |
| 5 Jun 2017 | INR | 16.35 | 16.5 | 15.85 | 16.15 | 16.15 | -1.35 (-7.71%) | 5,149 |
| 2 Jun 2017 | INR | 17.95 | 18 | 15.75 | 17.5 | 17.5 | +0.5 (+2.94%) | 10,775 |
| 1 Jun 2017 | INR | 17.5 | 17.5 | 16.5 | 17 | 17 | 0.0 (0.0%) | 1,350 |
| 31 May 2017 | INR | 16.4 | 17.5 | 16.4 | 17 | 17 | -1 (-5.56%) | 10,825 |
| 30 May 2017 | INR | 16.9 | 18.3 | 16.9 | 18 | 18 | -0.05 (-0.28%) | 5,471 |
| 29 May 2017 | INR | 17 | 18.1 | 16.9 | 18.05 | 18.05 | +1.55 (+9.39%) | 15,049 |
| 26 May 2017 | INR | 15.55 | 17.45 | 15.55 | 16.5 | 16.5 | -0.4 (-2.37%) | 2,851 |
| 25 May 2017 | INR | 14.85 | 16.9 | 14.85 | 16.9 | 16.9 | +0.8 (+4.97%) | 135 |
| 24 May 2017 | INR | 16.25 | 16.25 | 16.1 | 16.1 | 16.1 | -1.55 (-8.78%) | 2,249 |
| 23 May 2017 | INR | 16.05 | 18 | 16.05 | 17.65 | 17.65 | +0.9 (+5.37%) | 4,509 |
| 22 May 2017 | INR | 16.6 | 16.75 | 16.6 | 16.75 | 16.75 | -0.25 (-1.47%) | 325 |
| 19 May 2017 | INR | 15.25 | 17.95 | 15.25 | 17 | 17 | +0.4 (+2.41%) | 14,273 |
