| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | INR | 19 | 19 | 19 | 19 | 17.6557 | +0.5 (+2.70%) | 7,500 |
| 21 Jun 2017 | INR | 21.5 | 21.5 | 18.5 | 18.5 | 17.191 | +0.25 (+1.37%) | 30,000 |
| 20 Jun 2017 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 16.9587 | 0.0 (0.0%) | 0 |
| 19 Jun 2017 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 16.9587 | -0.15 (-0.82%) | 7,500 |
| 16 Jun 2017 | INR | 19.95 | 19.95 | 18.4 | 18.4 | 17.0981 | -0.6 (-3.16%) | 30,000 |
| 15 Jun 2017 | INR | 18.5 | 19 | 18.35 | 19 | 17.6557 | -0.5 (-2.56%) | 30,000 |
| 14 Jun 2017 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 18.1203 | 0.0 (0.0%) | 0 |
| 13 Jun 2017 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 18.1203 | -1.9 (-8.88%) | 7,500 |
| 12 Jun 2017 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 19.8859 | 0.0 (0.0%) | 0 |
| 9 Jun 2017 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 19.8859 | -0.05 (-0.23%) | 7,500 |
| 8 Jun 2017 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 19.9323 | -0.15 (-0.69%) | 7,500 |
| 7 Jun 2017 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 20.0717 | +0.25 (+1.17%) | 7,500 |
| 6 Jun 2017 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 19.8394 | -0.1 (-0.47%) | 7,500 |
| 5 Jun 2017 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 19.9323 | +0.05 (+0.23%) | 7,500 |
| 2 Jun 2017 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 19.8859 | +0.85 (+4.14%) | 7,500 |
| 1 Jun 2017 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 19.096 | -1.65 (-7.43%) | 7,500 |
| 31 May 2017 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 20.6292 | -1.6 (-6.72%) | 7,500 |
| 30 May 2017 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 22.116 | +2.4 (+11.21%) | 15,000 |
| 29 May 2017 | INR | 19.2 | 22.6 | 19.2 | 21.4 | 19.8859 | -1.65 (-7.16%) | 37,500 |
| 26 May 2017 | INR | 21.5 | 23.5 | 21.5 | 23.05 | 21.4191 | +1.55 (+7.21%) | 75,000 |
| 25 May 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 19.9788 | -0.45 (-2.05%) | 15,000 |
| 24 May 2017 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 20.3969 | -0.05 (-0.23%) | 7,500 |
| 23 May 2017 | INR | 22 | 22 | 22 | 22 | 20.4434 | -0.2 (-0.90%) | 7,500 |
| 22 May 2017 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 20.6292 | +0.7 (+3.26%) | 7,500 |
| 19 May 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 19.9788 | +0.7 (+3.37%) | 7,500 |
| 18 May 2017 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 19.3283 | 0.0 (0.0%) | 0 |
| 17 May 2017 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 19.3283 | 0.0 (0.0%) | 0 |
| 16 May 2017 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 19.3283 | 0.0 (0.0%) | 0 |
| 15 May 2017 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 19.3283 | 0.0 (0.0%) | 0 |
| 12 May 2017 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 19.3283 | 0.0 (0.0%) | 0 |
