| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 11.3 | 11.4 | 11 | 11 | 11 | +0.1 (+0.92%) | 32,967 |
| 3 Jul 2017 | INR | 10.6 | 11.3 | 10.6 | 10.9 | 10.9 | +0.05 (+0.46%) | 48,551 |
| 30 Jun 2017 | INR | 10.9 | 11.25 | 10.75 | 10.85 | 10.85 | -0.25 (-2.25%) | 51,800 |
| 29 Jun 2017 | INR | 10.9 | 11.25 | 10.9 | 11.1 | 11.1 | +0.05 (+0.45%) | 30,995 |
| 28 Jun 2017 | INR | 11.3 | 11.5 | 10.9 | 11.05 | 11.05 | -0.25 (-2.21%) | 50,764 |
| 27 Jun 2017 | INR | 11.6 | 11.8 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 49,421 |
| 23 Jun 2017 | INR | 12.85 | 12.85 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 138,560 |
| 22 Jun 2017 | INR | 13.15 | 13.2 | 12.15 | 12.45 | 12.45 | -0.15 (-1.19%) | 103,759 |
| 21 Jun 2017 | INR | 12.6 | 12.6 | 11.4 | 12.6 | 12.6 | +0.6 (+5%) | 368,204 |
| 20 Jun 2017 | INR | 12 | 12 | 11.6 | 12 | 12 | +0.55 (+4.80%) | 39,140 |
| 19 Jun 2017 | INR | 11.4 | 11.45 | 10.7 | 11.45 | 11.45 | +0.5 (+4.57%) | 47,524 |
| 16 Jun 2017 | INR | 10.45 | 10.95 | 10.25 | 10.95 | 10.95 | +0.5 (+4.78%) | 144,450 |
| 15 Jun 2017 | INR | 10.55 | 10.9 | 10.4 | 10.45 | 10.45 | -0.25 (-2.34%) | 80,189 |
| 14 Jun 2017 | INR | 11 | 11.15 | 10.5 | 10.7 | 10.7 | -0.25 (-2.28%) | 23,283 |
| 13 Jun 2017 | INR | 10.25 | 11.05 | 10.25 | 10.95 | 10.95 | +0.4 (+3.79%) | 31,065 |
| 12 Jun 2017 | INR | 10.35 | 10.7 | 10.35 | 10.55 | 10.55 | -0.2 (-1.86%) | 6,473 |
| 9 Jun 2017 | INR | 10 | 10.8 | 10 | 10.75 | 10.75 | +0.45 (+4.37%) | 50,680 |
| 8 Jun 2017 | INR | 10.8 | 11 | 10.2 | 10.3 | 10.3 | -0.4 (-3.74%) | 87,966 |
| 7 Jun 2017 | INR | 10.85 | 10.95 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 11,025 |
| 6 Jun 2017 | INR | 10.6 | 10.9 | 10.55 | 10.6 | 10.6 | 0.0 (0.0%) | 15,588 |
| 5 Jun 2017 | INR | 11 | 11 | 10.6 | 10.6 | 10.6 | -0.45 (-4.07%) | 71,300 |
| 2 Jun 2017 | INR | 11.3 | 11.35 | 10.85 | 11.05 | 11.05 | +0.05 (+0.45%) | 51,788 |
| 1 Jun 2017 | INR | 11.2 | 11.25 | 10.85 | 11 | 11 | -0.1 (-0.90%) | 37,360 |
| 31 May 2017 | INR | 10.55 | 11.3 | 10.55 | 11.1 | 11.1 | +0.3 (+2.78%) | 82,901 |
| 30 May 2017 | INR | 10.8 | 10.95 | 10.6 | 10.8 | 10.8 | 0.0 (0.0%) | 55,258 |
| 29 May 2017 | INR | 11 | 11.45 | 10.8 | 10.8 | 10.8 | -0.55 (-4.85%) | 84,941 |
| 26 May 2017 | INR | 11.5 | 11.75 | 11.15 | 11.35 | 11.35 | +0.05 (+0.44%) | 59,189 |
| 25 May 2017 | INR | 11.2 | 11.4 | 10.7 | 11.3 | 11.3 | +0.4 (+3.67%) | 86,830 |
| 24 May 2017 | INR | 11.3 | 11.65 | 10.5 | 10.9 | 10.9 | -0.45 (-3.96%) | 166,776 |
| 23 May 2017 | INR | 12.95 | 12.95 | 11.35 | 11.35 | 11.35 | -1.25 (-9.92%) | 304,258 |
