| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 9.28 | 9.75 | 9.28 | 9.42 | 9.42 | -0.07 (-0.74%) | 101,139 |
| 28 Jun 2017 | INR | 9.7 | 9.8 | 9.35 | 9.49 | 9.49 | -0.33 (-3.36%) | 142,987 |
| 27 Jun 2017 | INR | 10 | 10.1 | 9.5 | 9.82 | 9.82 | -0.2 (-2.00%) | 112,048 |
| 23 Jun 2017 | INR | 10.32 | 10.38 | 9.91 | 10.02 | 10.02 | -0.3 (-2.91%) | 117,990 |
| 22 Jun 2017 | INR | 10.3 | 10.55 | 10.3 | 10.32 | 10.32 | -0.14 (-1.34%) | 69,148 |
| 21 Jun 2017 | INR | 10.45 | 10.65 | 10.34 | 10.46 | 10.46 | +0.01 (+0.10%) | 58,943 |
| 20 Jun 2017 | INR | 10.69 | 10.69 | 10.25 | 10.45 | 10.45 | -0.03 (-0.29%) | 52,160 |
| 19 Jun 2017 | INR | 11.24 | 11.35 | 10.4 | 10.48 | 10.48 | -0.52 (-4.73%) | 121,931 |
| 16 Jun 2017 | INR | 11.06 | 11.22 | 10.95 | 11 | 11 | -0.16 (-1.43%) | 130,280 |
| 15 Jun 2017 | INR | 11.2 | 11.24 | 11.01 | 11.16 | 11.16 | +0.09 (+0.81%) | 72,992 |
| 14 Jun 2017 | INR | 11.1 | 11.45 | 11 | 11.07 | 11.07 | +0.01 (+0.09%) | 155,012 |
| 13 Jun 2017 | INR | 11.45 | 11.55 | 10.92 | 11.06 | 11.06 | -0.29 (-2.56%) | 152,837 |
| 12 Jun 2017 | INR | 11.5 | 11.6 | 11.05 | 11.35 | 11.35 | +0.21 (+1.89%) | 186,734 |
| 9 Jun 2017 | INR | 10.98 | 11.78 | 10.7 | 11.14 | 11.14 | +0.37 (+3.44%) | 398,609 |
| 8 Jun 2017 | INR | 10.62 | 10.85 | 10.41 | 10.77 | 10.77 | +0.06 (+0.56%) | 205,992 |
| 7 Jun 2017 | INR | 10.31 | 10.8 | 10.31 | 10.71 | 10.71 | +0.33 (+3.18%) | 220,092 |
| 6 Jun 2017 | INR | 10.22 | 10.67 | 10.22 | 10.38 | 10.38 | -0.03 (-0.29%) | 56,975 |
| 5 Jun 2017 | INR | 10.53 | 10.75 | 10.22 | 10.41 | 10.41 | -0.2 (-1.89%) | 124,786 |
| 2 Jun 2017 | INR | 10.49 | 10.9 | 10.39 | 10.61 | 10.61 | +0.22 (+2.12%) | 95,066 |
| 1 Jun 2017 | INR | 10.65 | 10.8 | 10.33 | 10.39 | 10.39 | -0.27 (-2.53%) | 122,242 |
| 31 May 2017 | INR | 11.39 | 11.39 | 10.51 | 10.66 | 10.66 | -0.24 (-2.20%) | 124,906 |
| 30 May 2017 | INR | 11.25 | 11.25 | 10.7 | 10.9 | 10.9 | -0.3 (-2.68%) | 224,256 |
| 29 May 2017 | INR | 10.79 | 11.2 | 10.5 | 11.2 | 11.2 | +0.53 (+4.97%) | 369,515 |
| 26 May 2017 | INR | 10.69 | 10.77 | 10.22 | 10.67 | 10.67 | +0.25 (+2.40%) | 213,210 |
| 25 May 2017 | INR | 10.42 | 10.42 | 10.01 | 10.42 | 10.42 | +0.49 (+4.93%) | 259,684 |
| 24 May 2017 | INR | 9.69 | 9.93 | 9.69 | 9.93 | 9.93 | +0.47 (+4.97%) | 156,727 |
| 23 May 2017 | INR | 9.52 | 9.65 | 9.1 | 9.46 | 9.46 | -0.11 (-1.15%) | 219,521 |
| 22 May 2017 | INR | 10.19 | 10.19 | 9.52 | 9.57 | 9.57 | -0.45 (-4.49%) | 260,995 |
| 19 May 2017 | INR | 10.45 | 10.75 | 10.01 | 10.02 | 10.02 | -0.51 (-4.84%) | 252,089 |
| 18 May 2017 | INR | 10.97 | 10.97 | 10.4 | 10.53 | 10.53 | -0.38 (-3.48%) | 148,840 |
