| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 18.45 | 19 | 18.4 | 18.75 | 18.75 | +0.2 (+1.08%) | 153,648 |
| 29 Jun 2017 | INR | 18.65 | 18.85 | 18.1 | 18.55 | 18.55 | +0.05 (+0.27%) | 140,505 |
| 28 Jun 2017 | INR | 18.7 | 18.9 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 230,463 |
| 27 Jun 2017 | INR | 19.2 | 19.2 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 148,864 |
| 23 Jun 2017 | INR | 19.35 | 19.35 | 18.95 | 19 | 19 | -0.1 (-0.52%) | 111,300 |
| 22 Jun 2017 | INR | 19.15 | 19.6 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 200,302 |
| 21 Jun 2017 | INR | 19.25 | 19.4 | 19.05 | 19.1 | 19.1 | -0.2 (-1.04%) | 140,972 |
| 20 Jun 2017 | INR | 19.5 | 19.5 | 19.25 | 19.3 | 19.3 | -0.2 (-1.03%) | 110,732 |
| 19 Jun 2017 | INR | 19.75 | 19.75 | 18.8 | 19.5 | 19.5 | -0.1 (-0.51%) | 104,437 |
| 16 Jun 2017 | INR | 19.9 | 20 | 19.5 | 19.6 | 19.6 | -0.1 (-0.51%) | 123,758 |
| 15 Jun 2017 | INR | 19.75 | 20 | 19.65 | 19.7 | 19.7 | -0.05 (-0.25%) | 117,083 |
| 14 Jun 2017 | INR | 20 | 20.05 | 19.65 | 19.75 | 19.75 | -0.15 (-0.75%) | 89,383 |
| 13 Jun 2017 | INR | 19.8 | 20.2 | 19.75 | 19.9 | 19.9 | +0.1 (+0.51%) | 151,505 |
| 12 Jun 2017 | INR | 19.85 | 20 | 19.75 | 19.8 | 19.8 | -0.15 (-0.75%) | 113,378 |
| 9 Jun 2017 | INR | 20.1 | 20.1 | 19.7 | 19.95 | 19.95 | -0.15 (-0.75%) | 435,268 |
| 8 Jun 2017 | INR | 20.3 | 20.6 | 20.05 | 20.1 | 20.1 | -0.35 (-1.71%) | 244,486 |
| 7 Jun 2017 | INR | 20.8 | 21.2 | 20.35 | 20.45 | 20.45 | -0.15 (-0.73%) | 209,610 |
| 6 Jun 2017 | INR | 21.7 | 21.7 | 20.55 | 20.6 | 20.6 | -0.15 (-0.72%) | 225,835 |
| 5 Jun 2017 | INR | 21.45 | 21.45 | 20.55 | 20.75 | 20.75 | -0.1 (-0.48%) | 237,189 |
| 2 Jun 2017 | INR | 20.95 | 21.05 | 20.3 | 20.85 | 20.85 | +1 (+5.04%) | 418,855 |
| 1 Jun 2017 | INR | 19.4 | 20 | 19.4 | 19.85 | 19.85 | +0.4 (+2.06%) | 133,159 |
| 31 May 2017 | INR | 19.5 | 19.75 | 19.3 | 19.45 | 19.45 | +0.05 (+0.26%) | 130,162 |
| 30 May 2017 | INR | 19.1 | 19.6 | 19.05 | 19.4 | 19.4 | +0.15 (+0.78%) | 217,569 |
| 29 May 2017 | INR | 19.8 | 19.95 | 19.15 | 19.25 | 19.25 | -0.5 (-2.53%) | 246,806 |
| 26 May 2017 | INR | 19.8 | 20.3 | 19.55 | 19.75 | 19.75 | 0.0 (0.0%) | 408,502 |
| 25 May 2017 | INR | 19.3 | 19.85 | 18.7 | 19.75 | 19.75 | +0.6 (+3.13%) | 489,507 |
| 24 May 2017 | INR | 19.7 | 20.4 | 18.8 | 19.15 | 19.15 | -0.85 (-4.25%) | 464,718 |
| 23 May 2017 | INR | 21 | 21.05 | 19.85 | 20 | 20 | -1 (-4.76%) | 664,636 |
| 22 May 2017 | INR | 21.45 | 21.55 | 20.95 | 21 | 21 | -0.25 (-1.18%) | 325,373 |
| 19 May 2017 | INR | 21.8 | 22.15 | 20.95 | 21.25 | 21.25 | -0.5 (-2.30%) | 452,614 |
