| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | INR | 9.55 | 9.81 | 9.35 | 9.81 | 9.81 | +0.46 (+4.92%) | 28,980 |
| 2 Jun 2017 | INR | 9.75 | 9.75 | 9.35 | 9.35 | 9.35 | +0.03 (+0.32%) | 22,247 |
| 1 Jun 2017 | INR | 9.8 | 9.8 | 9.3 | 9.32 | 9.32 | -0.03 (-0.32%) | 21,205 |
| 31 May 2017 | INR | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 35,135 |
| 30 May 2017 | INR | 9.65 | 9.8 | 9.3 | 9.35 | 9.35 | 0.0 (0.0%) | 26,310 |
| 29 May 2017 | INR | 9.7 | 10.22 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 52,073 |
| 26 May 2017 | INR | 10.4 | 10.4 | 9.8 | 9.8 | 9.8 | -0.14 (-1.41%) | 1,064 |
| 25 May 2017 | INR | 9.8 | 10.5 | 9.8 | 9.94 | 9.94 | -0.13 (-1.29%) | 3,224 |
| 24 May 2017 | INR | 10.07 | 10.07 | 9.35 | 10.07 | 10.07 | +0.47 (+4.90%) | 20,792 |
| 23 May 2017 | INR | 9.7 | 10.4 | 9.6 | 9.6 | 9.6 | -0.4 (-4%) | 33,220 |
| 22 May 2017 | INR | 10.5 | 10.5 | 10 | 10 | 10 | -0.4 (-3.85%) | 26,700 |
| 19 May 2017 | INR | 10.65 | 11.4 | 10.4 | 10.4 | 10.4 | -0.5 (-4.59%) | 9,994 |
| 18 May 2017 | INR | 11.15 | 11.15 | 10.9 | 10.9 | 10.9 | -0.53 (-4.64%) | 5,500 |
| 17 May 2017 | INR | 11.7 | 12.1 | 11.35 | 11.43 | 11.43 | -0.47 (-3.95%) | 161,603 |
| 16 May 2017 | INR | 11.9 | 11.9 | 11.15 | 11.9 | 11.9 | +0.19 (+1.62%) | 21,145 |
| 15 May 2017 | INR | 12.1 | 12.1 | 11.7 | 11.71 | 11.71 | -0.59 (-4.80%) | 79,999 |
| 12 May 2017 | INR | 12.45 | 12.5 | 12.3 | 12.3 | 12.3 | -0.5 (-3.91%) | 8,314 |
| 11 May 2017 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | -0.1 (-0.78%) | 0 |
| 10 May 2017 | INR | 12.85 | 13.6 | 12.8 | 12.9 | 12.9 | -0.5 (-3.73%) | 190,001 |
| 9 May 2017 | INR | 13.7 | 14.1 | 13.3 | 13.4 | 13.4 | -0.4 (-2.90%) | 131,800 |
| 8 May 2017 | INR | 14.7 | 14.7 | 13.7 | 13.8 | 13.8 | -0.2 (-1.43%) | 95,101 |
| 5 May 2017 | INR | 14 | 14 | 14 | 14 | 14 | +0.65 (+4.87%) | 100 |
| 4 May 2017 | INR | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | +0.62 (+4.87%) | 30 |
| 3 May 2017 | INR | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.0 (0.0%) | 0 |
| 2 May 2017 | INR | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | INR | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | +0.6 (+4.95%) | 55 |
| 27 Apr 2017 | INR | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | +0.57 (+4.93%) | 46 |
| 26 Apr 2017 | INR | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
| 25 Apr 2017 | INR | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
| 24 Apr 2017 | INR | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
