| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 14.37 | 14.37 | 13.87 | 14.08 | 14.08 | +0.07 (+0.50%) | 13,868 |
| 27 Jun 2017 | INR | 14.3 | 14.3 | 13.9 | 14.01 | 14.01 | -0.39 (-2.71%) | 37,911 |
| 23 Jun 2017 | INR | 14.35 | 14.65 | 14.27 | 14.4 | 14.4 | -0.09 (-0.62%) | 12,174 |
| 22 Jun 2017 | INR | 14.5 | 15.13 | 14.32 | 14.49 | 14.49 | -0.17 (-1.16%) | 38,811 |
| 21 Jun 2017 | INR | 14.3 | 14.9 | 14.3 | 14.66 | 14.66 | +0.05 (+0.34%) | 11,418 |
| 20 Jun 2017 | INR | 15.04 | 15.04 | 14.55 | 14.61 | 14.61 | -0.35 (-2.34%) | 13,922 |
| 19 Jun 2017 | INR | 15 | 15.5 | 14.75 | 14.96 | 14.96 | +0.52 (+3.60%) | 54,725 |
| 16 Jun 2017 | INR | 14.11 | 14.84 | 14.11 | 14.44 | 14.44 | +0.14 (+0.98%) | 41,145 |
| 15 Jun 2017 | INR | 14.15 | 14.65 | 14.14 | 14.3 | 14.3 | -0.18 (-1.24%) | 6,620 |
| 14 Jun 2017 | INR | 14.35 | 14.9 | 14.35 | 14.48 | 14.48 | -0.11 (-0.75%) | 12,106 |
| 13 Jun 2017 | INR | 14.15 | 15.24 | 14.15 | 14.59 | 14.59 | +0.11 (+0.76%) | 15,928 |
| 12 Jun 2017 | INR | 14.3 | 14.7 | 14.1 | 14.48 | 14.48 | -0.06 (-0.41%) | 7,361 |
| 9 Jun 2017 | INR | 14.7 | 14.8 | 14.5 | 14.54 | 14.54 | -0.35 (-2.35%) | 6,596 |
| 8 Jun 2017 | INR | 15.5 | 15.7 | 14.8 | 14.89 | 14.89 | -0.27 (-1.78%) | 18,572 |
| 7 Jun 2017 | INR | 14.5 | 15.9 | 14.5 | 15.16 | 15.16 | +0.97 (+6.84%) | 99,069 |
| 6 Jun 2017 | INR | 14.05 | 14.3 | 13.95 | 14.19 | 14.19 | -0.08 (-0.56%) | 15,610 |
| 5 Jun 2017 | INR | 13.95 | 14.4 | 13.95 | 14.27 | 14.27 | -0.08 (-0.56%) | 15,647 |
| 2 Jun 2017 | INR | 14.6 | 14.65 | 13.95 | 14.35 | 14.35 | -0.35 (-2.38%) | 39,084 |
| 1 Jun 2017 | INR | 15.24 | 15.24 | 14.5 | 14.7 | 14.7 | +0.05 (+0.34%) | 19,748 |
| 31 May 2017 | INR | 14.45 | 15.3 | 14.4 | 14.65 | 14.65 | 0.0 (0.0%) | 32,178 |
| 30 May 2017 | INR | 14.65 | 15 | 14.5 | 14.65 | 14.65 | -0.3 (-2.01%) | 34,331 |
| 29 May 2017 | INR | 15.7 | 15.9 | 14.85 | 14.95 | 14.95 | -0.55 (-3.55%) | 22,047 |
| 26 May 2017 | INR | 15.8 | 15.8 | 15 | 15.5 | 15.5 | +0.45 (+2.99%) | 26,237 |
| 25 May 2017 | INR | 14.05 | 16 | 14.05 | 15.05 | 15.05 | +0.45 (+3.08%) | 32,184 |
| 24 May 2017 | INR | 15.7 | 15.95 | 14.4 | 14.6 | 14.6 | -1.2 (-7.59%) | 35,847 |
| 23 May 2017 | INR | 16.2 | 16.6 | 15.65 | 15.8 | 15.8 | -0.5 (-3.07%) | 23,772 |
| 22 May 2017 | INR | 16.3 | 16.6 | 16.1 | 16.3 | 16.3 | -0.2 (-1.21%) | 27,063 |
| 19 May 2017 | INR | 16.9 | 17 | 16.3 | 16.5 | 16.5 | -0.15 (-0.90%) | 53,491 |
| 18 May 2017 | INR | 16.75 | 16.95 | 16.6 | 16.65 | 16.65 | -0.6 (-3.48%) | 26,330 |
| 17 May 2017 | INR | 16.7 | 17.5 | 16.65 | 17.25 | 17.25 | +0.3 (+1.77%) | 22,418 |
