| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 15.55 | 16 | 15.3 | 15.8 | 15.8 | +0.25 (+1.61%) | 5,748 |
| 29 Jun 2017 | INR | 16.15 | 16.15 | 15.5 | 15.55 | 15.55 | -0.3 (-1.89%) | 14,325 |
| 28 Jun 2017 | INR | 16.4 | 16.4 | 15.7 | 15.85 | 15.85 | -0.3 (-1.86%) | 3,480 |
| 27 Jun 2017 | INR | 16.4 | 16.6 | 16.05 | 16.15 | 16.15 | -0.25 (-1.52%) | 19,755 |
| 23 Jun 2017 | INR | 16.6 | 17 | 16.15 | 16.4 | 16.4 | -0.6 (-3.53%) | 8,255 |
| 22 Jun 2017 | INR | 17.95 | 17.95 | 16.8 | 17 | 17 | -0.6 (-3.41%) | 8,583 |
| 21 Jun 2017 | INR | 16.3 | 18 | 16.05 | 17.6 | 17.6 | +1.1 (+6.67%) | 29,009 |
| 20 Jun 2017 | INR | 16.4 | 16.5 | 16.4 | 16.5 | 16.5 | +0.05 (+0.30%) | 10,943 |
| 19 Jun 2017 | INR | 16.6 | 16.7 | 16.25 | 16.45 | 16.45 | +0.1 (+0.61%) | 17,728 |
| 16 Jun 2017 | INR | 16.9 | 17.15 | 16.35 | 16.35 | 16.35 | -0.3 (-1.80%) | 6,471 |
| 15 Jun 2017 | INR | 16.5 | 17.3 | 16 | 16.65 | 16.65 | -0.3 (-1.77%) | 30,627 |
| 14 Jun 2017 | INR | 15.9 | 17.8 | 14.7 | 16.95 | 16.95 | +0.8 (+4.95%) | 39,587 |
| 13 Jun 2017 | INR | 16.3 | 16.6 | 15.95 | 16.15 | 16.15 | -0.45 (-2.71%) | 3,830 |
| 12 Jun 2017 | INR | 16.5 | 16.75 | 16.45 | 16.6 | 16.6 | -0.1 (-0.60%) | 2,058 |
| 9 Jun 2017 | INR | 16.75 | 17.15 | 16 | 16.7 | 16.7 | -0.05 (-0.30%) | 31,754 |
| 8 Jun 2017 | INR | 17.5 | 17.55 | 16.65 | 16.75 | 16.75 | -0.5 (-2.90%) | 14,039 |
| 7 Jun 2017 | INR | 18.1 | 18.1 | 17.15 | 17.25 | 17.25 | -0.65 (-3.63%) | 5,264 |
| 6 Jun 2017 | INR | 18 | 18.25 | 17.5 | 17.9 | 17.9 | +0.05 (+0.28%) | 39,549 |
| 5 Jun 2017 | INR | 17.5 | 18.45 | 17 | 17.85 | 17.85 | +0.7 (+4.08%) | 42,040 |
| 2 Jun 2017 | INR | 16.45 | 17.5 | 16.25 | 17.15 | 17.15 | +0.9 (+5.54%) | 37,551 |
| 1 Jun 2017 | INR | 16.15 | 16.6 | 15.8 | 16.25 | 16.25 | +0.35 (+2.20%) | 11,551 |
| 31 May 2017 | INR | 16.3 | 16.45 | 15.5 | 15.9 | 15.9 | -0.3 (-1.85%) | 12,817 |
| 30 May 2017 | INR | 16.1 | 16.65 | 15.95 | 16.2 | 16.2 | -0.6 (-3.57%) | 4,127 |
| 29 May 2017 | INR | 17.1 | 17.3 | 16.1 | 16.8 | 16.8 | +0.4 (+2.44%) | 15,096 |
| 26 May 2017 | INR | 16.5 | 17 | 16.3 | 16.4 | 16.4 | +0.1 (+0.61%) | 10,982 |
| 25 May 2017 | INR | 15.5 | 16.4 | 15.15 | 16.3 | 16.3 | +0.9 (+5.84%) | 19,404 |
| 24 May 2017 | INR | 16.05 | 16.7 | 15.1 | 15.4 | 15.4 | -1 (-6.10%) | 43,599 |
| 23 May 2017 | INR | 17 | 17.1 | 16.15 | 16.4 | 16.4 | -0.95 (-5.48%) | 27,344 |
| 22 May 2017 | INR | 17.3 | 17.7 | 17.2 | 17.35 | 17.35 | 0.0 (0.0%) | 11,564 |
| 19 May 2017 | INR | 17.65 | 17.65 | 17.2 | 17.35 | 17.35 | 0.0 (0.0%) | 11,683 |
