| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | INR | 19.8 | 19.8 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 3,998 |
| 11 Jul 2017 | INR | 18.75 | 19.35 | 18.5 | 18.5 | 18.5 | -0.75 (-3.90%) | 5,450 |
| 10 Jul 2017 | INR | 18.5 | 19.4 | 18.5 | 19.25 | 19.25 | +0.6 (+3.22%) | 18,213 |
| 7 Jul 2017 | INR | 19 | 19.5 | 18.4 | 18.65 | 18.65 | -0.6 (-3.12%) | 31,921 |
| 6 Jul 2017 | INR | 19.9 | 20 | 18.85 | 19.25 | 19.25 | +0.75 (+4.05%) | 44,021 |
| 5 Jul 2017 | INR | 16.7 | 18.5 | 16.55 | 18.5 | 18.5 | +1.65 (+9.79%) | 28,522 |
| 4 Jul 2017 | INR | 16.75 | 17.25 | 16.7 | 16.85 | 16.85 | +0.6 (+3.69%) | 14,665 |
| 3 Jul 2017 | INR | 16.1 | 16.7 | 16.05 | 16.25 | 16.25 | +0.25 (+1.56%) | 3,591 |
| 30 Jun 2017 | INR | 16 | 16.25 | 15.75 | 16 | 16 | -0.3 (-1.84%) | 8,527 |
| 29 Jun 2017 | INR | 16.45 | 16.45 | 16.25 | 16.3 | 16.3 | +0.25 (+1.56%) | 2,520 |
| 28 Jun 2017 | INR | 15.65 | 16.7 | 15.65 | 16.05 | 16.05 | +0.05 (+0.31%) | 3,128 |
| 27 Jun 2017 | INR | 17.2 | 17.2 | 15.8 | 16 | 16 | -0.35 (-2.14%) | 11,187 |
| 23 Jun 2017 | INR | 17 | 17 | 16.15 | 16.35 | 16.35 | -0.4 (-2.39%) | 9,898 |
| 22 Jun 2017 | INR | 17 | 17.55 | 16.7 | 16.75 | 16.75 | +0.05 (+0.30%) | 12,023 |
| 21 Jun 2017 | INR | 16 | 16.95 | 16 | 16.7 | 16.7 | +0.55 (+3.41%) | 8,769 |
| 20 Jun 2017 | INR | 16.7 | 16.7 | 16.05 | 16.15 | 16.15 | +0.1 (+0.62%) | 19,150 |
| 19 Jun 2017 | INR | 16.95 | 17.2 | 16 | 16.05 | 16.05 | -0.8 (-4.75%) | 17,166 |
| 16 Jun 2017 | INR | 16.55 | 16.95 | 16.3 | 16.85 | 16.85 | +0.25 (+1.51%) | 13,492 |
| 15 Jun 2017 | INR | 17 | 17 | 16.35 | 16.6 | 16.6 | -0.4 (-2.35%) | 6,305 |
| 14 Jun 2017 | INR | 17.85 | 17.85 | 16.9 | 17 | 17 | +0.1 (+0.59%) | 11,567 |
| 13 Jun 2017 | INR | 17.45 | 18.15 | 16.75 | 16.9 | 16.9 | -0.4 (-2.31%) | 26,238 |
| 12 Jun 2017 | INR | 17.2 | 17.3 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 2,116 |
| 9 Jun 2017 | INR | 17 | 17.45 | 17 | 17 | 17 | -0.05 (-0.29%) | 4,287 |
| 8 Jun 2017 | INR | 17.65 | 17.65 | 17.05 | 17.05 | 17.05 | -0.25 (-1.45%) | 1,600 |
| 7 Jun 2017 | INR | 17.55 | 17.55 | 17.25 | 17.3 | 17.3 | -0.15 (-0.86%) | 8,145 |
| 6 Jun 2017 | INR | 17.6 | 17.75 | 17.15 | 17.45 | 17.45 | -0.4 (-2.24%) | 11,325 |
| 5 Jun 2017 | INR | 17.65 | 18 | 17.6 | 17.85 | 17.85 | +0.3 (+1.71%) | 3,673 |
| 2 Jun 2017 | INR | 17.75 | 18.3 | 17.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 14,842 |
| 1 Jun 2017 | INR | 18.2 | 18.7 | 17.7 | 18 | 18 | +0.15 (+0.84%) | 20,599 |
| 31 May 2017 | INR | 18.2 | 18.35 | 17.6 | 17.85 | 17.85 | -0.3 (-1.65%) | 10,066 |
