| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | INR | 16.5 | 18.2 | 16.5 | 18.15 | 18.15 | +0.8 (+4.61%) | 59,174 |
| 8 Jun 2017 | INR | 17.35 | 18.25 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 9,270 |
| 7 Jun 2017 | INR | 17.85 | 19.55 | 17.85 | 18.25 | 18.25 | -0.5 (-2.67%) | 45,220 |
| 6 Jun 2017 | INR | 19.5 | 19.5 | 17.8 | 18.75 | 18.75 | +0.05 (+0.27%) | 98,695 |
| 5 Jun 2017 | INR | 20.35 | 20.35 | 18.45 | 18.7 | 18.7 | -0.7 (-3.61%) | 66,924 |
| 2 Jun 2017 | INR | 17.85 | 19.55 | 17.85 | 19.4 | 19.4 | +0.75 (+4.02%) | 39,502 |
| 1 Jun 2017 | INR | 17.8 | 18.7 | 17.8 | 18.65 | 18.65 | +0.75 (+4.19%) | 36,855 |
| 31 May 2017 | INR | 16.21 | 17.91 | 16.21 | 17.9 | 17.9 | +0.84 (+4.92%) | 47,010 |
| 30 May 2017 | INR | 16.4 | 18 | 16.4 | 17.06 | 17.06 | -0.19 (-1.10%) | 7,606 |
| 29 May 2017 | INR | 15.7 | 17.3 | 15.7 | 17.25 | 17.25 | +0.74 (+4.48%) | 6,741 |
| 26 May 2017 | INR | 14.97 | 16.53 | 14.97 | 16.51 | 16.51 | +0.76 (+4.83%) | 37,886 |
| 25 May 2017 | INR | 15 | 15.75 | 14.99 | 15.75 | 15.75 | +0.75 (+5%) | 57,123 |
| 24 May 2017 | INR | 14.25 | 15 | 14.25 | 15 | 15 | 0.0 (0.0%) | 476 |
| 23 May 2017 | INR | 13.96 | 15.39 | 13.96 | 15 | 15 | +0.31 (+2.11%) | 2,012 |
| 22 May 2017 | INR | 14.06 | 15.23 | 14.06 | 14.69 | 14.69 | -0.11 (-0.74%) | 3,350 |
| 19 May 2017 | INR | 13.59 | 15.01 | 13.59 | 14.8 | 14.8 | +0.5 (+3.50%) | 34,787 |
| 18 May 2017 | INR | 14.84 | 14.84 | 14 | 14.3 | 14.3 | +0.16 (+1.13%) | 3,625 |
| 17 May 2017 | INR | 13.8 | 14.14 | 12.8 | 14.14 | 14.14 | +0.67 (+4.97%) | 28,215 |
| 16 May 2017 | INR | 13.07 | 13.8 | 13.07 | 13.47 | 13.47 | -0.28 (-2.04%) | 9,300 |
| 15 May 2017 | INR | 12.92 | 13.75 | 12.92 | 13.75 | 13.75 | +0.16 (+1.18%) | 1,500 |
| 12 May 2017 | INR | 14.29 | 14.29 | 13.59 | 13.59 | 13.59 | -0.71 (-4.97%) | 1,036 |
| 11 May 2017 | INR | 13.45 | 14.58 | 13.45 | 14.3 | 14.3 | +0.15 (+1.06%) | 2,460 |
| 10 May 2017 | INR | 14.4 | 14.43 | 14.15 | 14.15 | 14.15 | -0.33 (-2.28%) | 4,046 |
| 9 May 2017 | INR | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | +0.21 (+1.47%) | 4 |
| 8 May 2017 | INR | 15 | 15 | 14.27 | 14.27 | 14.27 | -0.75 (-4.99%) | 2,156 |
| 5 May 2017 | INR | 15.59 | 15.59 | 15.01 | 15.02 | 15.02 | -0.77 (-4.88%) | 1,030 |
| 4 May 2017 | INR | 15.81 | 16.04 | 14.52 | 15.79 | 15.79 | +0.51 (+3.34%) | 148,311 |
| 3 May 2017 | INR | 14.56 | 15.28 | 13.84 | 15.28 | 15.28 | +0.72 (+4.95%) | 56,468 |
| 2 May 2017 | INR | 14 | 14.58 | 13.2 | 14.56 | 14.56 | +0.67 (+4.82%) | 22,585 |
| 28 Apr 2017 | INR | 13.65 | 13.89 | 13.5 | 13.89 | 13.89 | +0.65 (+4.91%) | 3,173 |
