| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | INR | 17.25 | 17.3 | 16.85 | 17 | 17 | +0.2 (+1.19%) | 28,439 |
| 5 Jul 2017 | INR | 16.7 | 16.8 | 16 | 16.8 | 16.8 | +0.7 (+4.35%) | 10,070 |
| 4 Jul 2017 | INR | 16.9 | 17.45 | 16 | 16.1 | 16.1 | -0.7 (-4.17%) | 28,342 |
| 3 Jul 2017 | INR | 16.5 | 16.8 | 16 | 16.8 | 16.8 | +0.8 (+5%) | 24,384 |
| 30 Jun 2017 | INR | 15.65 | 16.45 | 15.6 | 16 | 16 | 0.0 (0.0%) | 8,163 |
| 29 Jun 2017 | INR | 16.8 | 16.8 | 15.7 | 16 | 16 | -0.05 (-0.31%) | 6,726 |
| 28 Jun 2017 | INR | 17.2 | 17.2 | 15.7 | 16.05 | 16.05 | -0.35 (-2.13%) | 36,586 |
| 27 Jun 2017 | INR | 17.95 | 17.95 | 16.3 | 16.4 | 16.4 | -0.75 (-4.37%) | 38,224 |
| 23 Jun 2017 | INR | 18.4 | 18.4 | 16.95 | 17.15 | 17.15 | -0.4 (-2.28%) | 33,385 |
| 22 Jun 2017 | INR | 18.4 | 18.45 | 17.5 | 17.55 | 17.55 | -0.4 (-2.23%) | 19,771 |
| 21 Jun 2017 | INR | 19.45 | 19.45 | 17.9 | 17.95 | 17.95 | -0.8 (-4.27%) | 45,889 |
| 20 Jun 2017 | INR | 19.3 | 19.3 | 18.5 | 18.75 | 18.75 | +0.1 (+0.54%) | 4,904 |
| 19 Jun 2017 | INR | 18.1 | 18.75 | 18.1 | 18.65 | 18.65 | +0.6 (+3.32%) | 10,898 |
| 16 Jun 2017 | INR | 19.55 | 19.55 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 44,263 |
| 15 Jun 2017 | INR | 18.6 | 19.45 | 18.4 | 18.95 | 18.95 | 0.0 (0.0%) | 6,356 |
| 14 Jun 2017 | INR | 19.75 | 19.75 | 18.3 | 18.95 | 18.95 | -0.15 (-0.79%) | 19,345 |
| 13 Jun 2017 | INR | 20.25 | 20.3 | 18.95 | 19.1 | 19.1 | -0.25 (-1.29%) | 50,778 |
| 12 Jun 2017 | INR | 20.4 | 20.4 | 19.2 | 19.35 | 19.35 | -0.85 (-4.21%) | 39,915 |
| 9 Jun 2017 | INR | 21.95 | 21.95 | 20.15 | 20.2 | 20.2 | -1 (-4.72%) | 29,799 |
| 8 Jun 2017 | INR | 23.2 | 23.2 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 41,390 |
| 7 Jun 2017 | INR | 22 | 23 | 22 | 22.3 | 22.3 | -0.3 (-1.33%) | 8,358 |
| 6 Jun 2017 | INR | 23.5 | 23.75 | 22.3 | 22.6 | 22.6 | -0.8 (-3.42%) | 5,336 |
| 5 Jun 2017 | INR | 23.75 | 23.8 | 23.05 | 23.4 | 23.4 | +0.55 (+2.41%) | 3,493 |
| 2 Jun 2017 | INR | 22.6 | 23.8 | 22.6 | 22.85 | 22.85 | -0.35 (-1.51%) | 10,094 |
| 1 Jun 2017 | INR | 22.3 | 23.75 | 22.1 | 23.2 | 23.2 | +0.05 (+0.22%) | 19,466 |
| 31 May 2017 | INR | 23 | 23.4 | 21.4 | 23.15 | 23.15 | -0.3 (-1.28%) | 30,089 |
| 30 May 2017 | INR | 24.05 | 24.05 | 23.45 | 23.45 | 23.45 | -2.6 (-9.98%) | 57,353 |
| 29 May 2017 | INR | 28.85 | 28.85 | 25.95 | 26.05 | 26.05 | -1.45 (-5.27%) | 53,584 |
| 26 May 2017 | INR | 30.25 | 30.25 | 26.75 | 27.5 | 27.5 | -0.75 (-2.65%) | 54,168 |
| 25 May 2017 | INR | 27.4 | 29.5 | 27.35 | 28.25 | 28.25 | +1 (+3.67%) | 12,291 |
