| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 11.35 | 11.9 | 11.05 | 11.45 | 11.45 | +0.05 (+0.44%) | 1,337 |
| 28 Jun 2017 | INR | 10.85 | 11.4 | 10.85 | 11.4 | 11.4 | +0.5 (+4.59%) | 11,183 |
| 27 Jun 2017 | INR | 10.5 | 11.35 | 10.5 | 10.9 | 10.9 | -0.2 (-1.80%) | 5,836 |
| 23 Jun 2017 | INR | 11.65 | 11.65 | 11 | 11.1 | 11.1 | -0.2 (-1.77%) | 8,201 |
| 22 Jun 2017 | INR | 11.4 | 11.7 | 11.15 | 11.3 | 11.3 | -0.1 (-0.88%) | 10,291 |
| 21 Jun 2017 | INR | 11.95 | 11.95 | 11.4 | 11.4 | 11.4 | -0.1 (-0.87%) | 600 |
| 20 Jun 2017 | INR | 12.4 | 12.9 | 11.4 | 11.5 | 11.5 | +0.05 (+0.44%) | 28,833 |
| 19 Jun 2017 | INR | 11.85 | 12 | 11.4 | 11.45 | 11.45 | -0.3 (-2.55%) | 15,885 |
| 16 Jun 2017 | INR | 11.95 | 12 | 11.2 | 11.75 | 11.75 | -0.2 (-1.67%) | 30,327 |
| 15 Jun 2017 | INR | 12.15 | 12.45 | 11.8 | 11.95 | 11.95 | +0.2 (+1.70%) | 8,662 |
| 14 Jun 2017 | INR | 11.4 | 12.5 | 11.4 | 11.75 | 11.75 | +0.25 (+2.17%) | 22,272 |
| 13 Jun 2017 | INR | 11.6 | 11.6 | 11.5 | 11.5 | 11.5 | -0.2 (-1.71%) | 3,505 |
| 12 Jun 2017 | INR | 12.1 | 12.1 | 11.55 | 11.7 | 11.7 | -0.3 (-2.50%) | 5,524 |
| 9 Jun 2017 | INR | 12.45 | 12.45 | 11.5 | 12 | 12 | -0.25 (-2.04%) | 4,675 |
| 8 Jun 2017 | INR | 12.05 | 12.25 | 11.9 | 12.25 | 12.25 | +0.25 (+2.08%) | 1,492 |
| 7 Jun 2017 | INR | 11.85 | 12.6 | 11.1 | 12 | 12 | -0.1 (-0.83%) | 58,608 |
| 6 Jun 2017 | INR | 11.9 | 12.4 | 11.9 | 12.1 | 12.1 | -0.1 (-0.82%) | 4,840 |
| 5 Jun 2017 | INR | 12.05 | 12.8 | 12 | 12.2 | 12.2 | +0.15 (+1.24%) | 11,613 |
| 2 Jun 2017 | INR | 12.8 | 12.8 | 11.85 | 12.05 | 12.05 | -0.6 (-4.74%) | 46,742 |
| 1 Jun 2017 | INR | 12.55 | 12.95 | 12.55 | 12.65 | 12.65 | -0.2 (-1.56%) | 1,590 |
| 31 May 2017 | INR | 13.05 | 13.1 | 12.8 | 12.85 | 12.85 | +0.1 (+0.78%) | 15,567 |
| 30 May 2017 | INR | 12.6 | 13.95 | 12.55 | 12.75 | 12.75 | +0.05 (+0.39%) | 53,323 |
| 29 May 2017 | INR | 13 | 13.05 | 12.7 | 12.7 | 12.7 | -0.2 (-1.55%) | 10,049 |
| 26 May 2017 | INR | 13.15 | 13.15 | 12.6 | 12.9 | 12.9 | -0.05 (-0.39%) | 20,223 |
| 25 May 2017 | INR | 13.2 | 13.4 | 12.8 | 12.95 | 12.95 | 0.0 (0.0%) | 25,195 |
| 24 May 2017 | INR | 13.4 | 13.4 | 12.95 | 12.95 | 12.95 | -0.35 (-2.63%) | 20,352 |
| 23 May 2017 | INR | 14.2 | 14.2 | 12.7 | 13.3 | 13.3 | -0.2 (-1.48%) | 8,095 |
| 22 May 2017 | INR | 12.7 | 13.8 | 12.7 | 13.5 | 13.5 | +0.1 (+0.75%) | 5,362 |
| 19 May 2017 | INR | 13.1 | 13.7 | 13 | 13.4 | 13.4 | -0.35 (-2.55%) | 25,166 |
| 18 May 2017 | INR | 13.65 | 13.9 | 13.4 | 13.75 | 13.75 | -0.1 (-0.72%) | 7,084 |
