| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 18.6 | 19.25 | 18.15 | 18.25 | 18.25 | -0.35 (-1.88%) | 3,115 |
| 29 Jun 2017 | INR | 18.1 | 19.1 | 17.45 | 18.6 | 18.6 | +0.4 (+2.20%) | 1,423 |
| 28 Jun 2017 | INR | 19.25 | 19.8 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 1,955 |
| 27 Jun 2017 | INR | 19.35 | 19.35 | 18.15 | 19.15 | 19.15 | +0.45 (+2.41%) | 300,157 |
| 23 Jun 2017 | INR | 20 | 20 | 18.7 | 18.7 | 18.7 | -0.8 (-4.10%) | 5,241 |
| 22 Jun 2017 | INR | 19 | 19.5 | 18.8 | 19.5 | 19.5 | 0.0 (0.0%) | 4,685 |
| 21 Jun 2017 | INR | 18.3 | 19.9 | 18.3 | 19.5 | 19.5 | +0.25 (+1.30%) | 3,320 |
| 20 Jun 2017 | INR | 18.5 | 19.7 | 18.05 | 19.25 | 19.25 | +0.45 (+2.39%) | 27,431 |
| 19 Jun 2017 | INR | 19 | 19 | 18.8 | 18.8 | 18.8 | +0.15 (+0.80%) | 2,505 |
| 16 Jun 2017 | INR | 18.5 | 18.65 | 17.5 | 18.65 | 18.65 | +0.65 (+3.61%) | 3,801 |
| 15 Jun 2017 | INR | 18 | 18.5 | 18 | 18 | 18 | -0.45 (-2.44%) | 1,801 |
| 14 Jun 2017 | INR | 18 | 18.55 | 17.95 | 18.45 | 18.45 | +0.45 (+2.50%) | 2,020 |
| 13 Jun 2017 | INR | 18.4 | 18.5 | 18 | 18 | 18 | +0.1 (+0.56%) | 1,936 |
| 12 Jun 2017 | INR | 17.85 | 17.9 | 17.85 | 17.9 | 17.9 | -0.35 (-1.92%) | 609 |
| 9 Jun 2017 | INR | 18.45 | 19.95 | 18.05 | 18.25 | 18.25 | -0.75 (-3.95%) | 26,735 |
| 8 Jun 2017 | INR | 18.95 | 19 | 18.95 | 19 | 19 | +0.9 (+4.97%) | 25,800 |
| 7 Jun 2017 | INR | 18.15 | 18.2 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 6,230 |
| 6 Jun 2017 | INR | 19.65 | 19.65 | 18 | 18.05 | 18.05 | -0.7 (-3.73%) | 500 |
| 5 Jun 2017 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.85 (+4.75%) | 200 |
| 2 Jun 2017 | INR | 18 | 18.9 | 17.7 | 17.9 | 17.9 | -0.6 (-3.24%) | 115 |
| 1 Jun 2017 | INR | 19.95 | 19.95 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 102,275 |
| 31 May 2017 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 30 May 2017 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 29 May 2017 | INR | 19 | 19 | 19 | 19 | 19 | +0.5 (+2.70%) | 75 |
| 26 May 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 150 |
| 25 May 2017 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.15 (+0.82%) | 200 |
| 24 May 2017 | INR | 18.3 | 18.35 | 18.3 | 18.35 | 18.35 | +0.85 (+4.86%) | 800 |
| 23 May 2017 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.8 (+4.79%) | 50 |
| 22 May 2017 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.7 (-4.02%) | 200 |
| 19 May 2017 | INR | 16.4 | 17.4 | 16 | 17.4 | 17.4 | +0.7 (+4.19%) | 101,790 |
