| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 11.8286 | -0.7 (-4.83%) | 32,600 |
| 22 Jun 2017 | INR | 14.5 | 14.5 | 14.45 | 14.5 | 12.4286 | +0.5 (+3.57%) | 28,283 |
| 21 Jun 2017 | INR | 14 | 14 | 14 | 14 | 12 | 0.0 (0.0%) | 0 |
| 20 Jun 2017 | INR | 14 | 14 | 14 | 14 | 12 | 0.0 (0.0%) | 0 |
| 19 Jun 2017 | INR | 14 | 14 | 14 | 14 | 12 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | INR | 14 | 14 | 14 | 14 | 12 | 0.0 (0.0%) | 0 |
| 15 Jun 2017 | INR | 14 | 14 | 14 | 14 | 12 | 0.0 (0.0%) | 0 |
| 14 Jun 2017 | INR | 14 | 14 | 14 | 14 | 12 | 0.0 (0.0%) | 0 |
| 13 Jun 2017 | INR | 14 | 14 | 14 | 14 | 12 | -0.7 (-4.76%) | 4,600 |
| 12 Jun 2017 | INR | 15.45 | 15.45 | 14.7 | 14.7 | 12.6 | -0.75 (-4.85%) | 36,502 |
| 9 Jun 2017 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 13.2429 | -0.8 (-4.92%) | 500 |
| 8 Jun 2017 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 13.9286 | -0.85 (-4.97%) | 200 |
| 7 Jun 2017 | INR | 17.75 | 18 | 17.1 | 17.1 | 14.6571 | -0.9 (-5%) | 46,100 |
| 6 Jun 2017 | INR | 18 | 18 | 18 | 18 | 15.4286 | -0.4 (-2.17%) | 10,100 |
| 5 Jun 2017 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 15.7714 | +0.4 (+2.22%) | 40,000 |
| 2 Jun 2017 | INR | 18.25 | 18.3 | 18 | 18 | 15.4286 | -0.35 (-1.91%) | 53,220 |
| 1 Jun 2017 | INR | 18.5 | 18.6 | 18.35 | 18.35 | 15.7286 | -0.15 (-0.81%) | 31,012 |
| 31 May 2017 | INR | 18.4 | 18.5 | 17.5 | 18.5 | 15.8571 | +0.1 (+0.54%) | 47,606 |
| 30 May 2017 | INR | 17.6 | 18.5 | 17.6 | 18.4 | 15.7714 | -0.1 (-0.54%) | 36,271 |
| 29 May 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 15.8571 | -0.45 (-2.37%) | 25,000 |
| 26 May 2017 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 16.2429 | +0.05 (+0.26%) | 20,000 |
| 25 May 2017 | INR | 18.9 | 19.3 | 18.9 | 18.9 | 16.2 | +0.5 (+2.72%) | 5,025 |
| 24 May 2017 | INR | 18.5 | 19.2 | 18.4 | 18.4 | 15.7714 | 0.0 (0.0%) | 25,222 |
| 23 May 2017 | INR | 18.5 | 18.5 | 18.05 | 18.4 | 15.7714 | -0.55 (-2.90%) | 30,030 |
| 22 May 2017 | INR | 18.5 | 19 | 18.5 | 18.95 | 16.2429 | +0.05 (+0.26%) | 77,699 |
| 19 May 2017 | INR | 20 | 20 | 18.9 | 18.9 | 16.2 | -0.15 (-0.79%) | 52,031 |
| 18 May 2017 | INR | 20.05 | 20.05 | 19.05 | 19.05 | 16.3286 | -0.05 (-0.26%) | 11,503 |
| 17 May 2017 | INR | 19 | 19.1 | 18.5 | 19.1 | 16.3714 | 0.0 (0.0%) | 40,259 |
| 16 May 2017 | INR | 19.05 | 19.1 | 19.05 | 19.1 | 16.3714 | +0.2 (+1.06%) | 85,000 |
| 15 May 2017 | INR | 17.8 | 18.9 | 17.8 | 18.9 | 16.2 | +0.2 (+1.07%) | 48,680 |
