| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | +0.13 (+1.28%) | 486,426 |
| 23 Jun 2017 | INR | 10.14 | 10.15 | 10.09 | 10.14 | 10.14 | +0.17 (+1.71%) | 885,438 |
| 22 Jun 2017 | INR | 9.9 | 10.33 | 9.9 | 9.97 | 9.97 | +0.13 (+1.32%) | 1,122,476 |
| 21 Jun 2017 | INR | 9.76 | 9.85 | 9.76 | 9.84 | 9.84 | +0.15 (+1.55%) | 734,100 |
| 20 Jun 2017 | INR | 9.65 | 10 | 9.62 | 9.69 | 9.69 | +0.14 (+1.47%) | 494,288 |
| 19 Jun 2017 | INR | 9.39 | 9.59 | 9.38 | 9.55 | 9.55 | +0.2 (+2.14%) | 151,021 |
| 16 Jun 2017 | INR | 9.12 | 9.46 | 8.67 | 9.35 | 9.35 | +0.23 (+2.52%) | 172,092 |
| 15 Jun 2017 | INR | 9.15 | 9.25 | 9.12 | 9.12 | 9.12 | -0.48 (-5%) | 19,703 |
| 14 Jun 2017 | INR | 9.7 | 10 | 9.51 | 9.6 | 9.6 | -0.4 (-4%) | 111,351 |
| 13 Jun 2017 | INR | 10.3 | 10.3 | 9.9 | 10 | 10 | -0.3 (-2.91%) | 17,261 |
| 12 Jun 2017 | INR | 10.3 | 10.69 | 9.75 | 10.3 | 10.3 | +0.04 (+0.39%) | 13,539 |
| 9 Jun 2017 | INR | 10.83 | 10.95 | 10 | 10.26 | 10.26 | -0.22 (-2.10%) | 24,446 |
| 8 Jun 2017 | INR | 10.3 | 11.3 | 10.3 | 10.48 | 10.48 | -0.3 (-2.78%) | 35,893 |
| 7 Jun 2017 | INR | 10.6 | 10.98 | 10.5 | 10.78 | 10.78 | -0.15 (-1.37%) | 10,833 |
| 6 Jun 2017 | INR | 10.9 | 11 | 10.4 | 10.93 | 10.93 | +0.05 (+0.46%) | 36,738 |
| 5 Jun 2017 | INR | 11.1 | 11.1 | 10.7 | 10.88 | 10.88 | -0.19 (-1.72%) | 9,433 |
| 2 Jun 2017 | INR | 10.69 | 11.23 | 10.69 | 11.07 | 11.07 | +0.07 (+0.64%) | 14,747 |
| 1 Jun 2017 | INR | 10.8 | 11.25 | 10.69 | 11 | 11 | -0.25 (-2.22%) | 44,606 |
| 31 May 2017 | INR | 10.55 | 11.25 | 10.5 | 11.25 | 11.25 | +0.3 (+2.74%) | 13,532 |
| 30 May 2017 | INR | 11.1 | 11.1 | 10.75 | 10.95 | 10.95 | -0.2 (-1.79%) | 21,675 |
| 29 May 2017 | INR | 11 | 11.8 | 10.85 | 11.15 | 11.15 | -0.25 (-2.19%) | 9,648 |
| 26 May 2017 | INR | 12 | 12.25 | 11.25 | 11.4 | 11.4 | -0.4 (-3.39%) | 20,030 |
| 25 May 2017 | INR | 11 | 11.8 | 10.75 | 11.8 | 11.8 | +0.55 (+4.89%) | 15,843 |
| 24 May 2017 | INR | 11 | 11.8 | 10.9 | 11.25 | 11.25 | -0.15 (-1.32%) | 127,772 |
| 23 May 2017 | INR | 11.85 | 11.85 | 11.2 | 11.4 | 11.4 | -0.35 (-2.98%) | 22,834 |
| 22 May 2017 | INR | 11.25 | 12.2 | 11.25 | 11.75 | 11.75 | -0.05 (-0.42%) | 212,573 |
| 19 May 2017 | INR | 12.4 | 12.4 | 11.8 | 11.8 | 11.8 | -0.6 (-4.84%) | 200,916 |
| 18 May 2017 | INR | 13.05 | 13.05 | 12.4 | 12.4 | 12.4 | -0.65 (-4.98%) | 24,374 |
| 17 May 2017 | INR | 14.2 | 14.2 | 13.05 | 13.05 | 13.05 | -0.65 (-4.74%) | 239,379 |
| 16 May 2017 | INR | 14.35 | 14.95 | 13.65 | 13.7 | 13.7 | -0.65 (-4.53%) | 428,135 |
