| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 22.8 | 22.8 | 21.2 | 21.45 | 21.45 | +0.05 (+0.23%) | 37,868 |
| 29 Jun 2017 | INR | 20.9 | 21.5 | 20.55 | 21.4 | 21.4 | +0.55 (+2.64%) | 18,471 |
| 28 Jun 2017 | INR | 20.5 | 20.95 | 20 | 20.85 | 20.85 | +0.8 (+3.99%) | 13,222 |
| 27 Jun 2017 | INR | 20.7 | 20.7 | 19.7 | 20.05 | 20.05 | 0.0 (0.0%) | 16,204 |
| 23 Jun 2017 | INR | 20 | 20.65 | 20 | 20.05 | 20.05 | -0.15 (-0.74%) | 9,870 |
| 22 Jun 2017 | INR | 19.5 | 20.2 | 19.1 | 20.2 | 20.2 | +0.35 (+1.76%) | 15,469 |
| 21 Jun 2017 | INR | 20.1 | 20.5 | 19 | 19.85 | 19.85 | -0.25 (-1.24%) | 105,599 |
| 20 Jun 2017 | INR | 19.9 | 20.3 | 19.9 | 20.1 | 20.1 | +0.2 (+1.01%) | 11,935 |
| 19 Jun 2017 | INR | 20 | 20 | 19.5 | 19.9 | 19.9 | -0.15 (-0.75%) | 19,562 |
| 16 Jun 2017 | INR | 20.8 | 20.8 | 19.7 | 20.05 | 20.05 | -0.3 (-1.47%) | 18,940 |
| 15 Jun 2017 | INR | 20.9 | 20.9 | 20.2 | 20.35 | 20.35 | -0.35 (-1.69%) | 11,552 |
| 14 Jun 2017 | INR | 22.05 | 22.05 | 20.6 | 20.7 | 20.7 | -0.3 (-1.43%) | 12,825 |
| 13 Jun 2017 | INR | 22.55 | 22.55 | 20.05 | 21 | 21 | +0.3 (+1.45%) | 11,230 |
| 12 Jun 2017 | INR | 21.65 | 21.65 | 20 | 20.7 | 20.7 | +0.05 (+0.24%) | 3,198 |
| 9 Jun 2017 | INR | 20.5 | 20.75 | 20.5 | 20.65 | 20.65 | -0.2 (-0.96%) | 21,193 |
| 8 Jun 2017 | INR | 21 | 22 | 20.4 | 20.85 | 20.85 | -0.15 (-0.71%) | 23,312 |
| 7 Jun 2017 | INR | 21 | 21.9 | 20.25 | 21 | 21 | -0.9 (-4.11%) | 42,911 |
| 6 Jun 2017 | INR | 21.45 | 22.25 | 21.3 | 21.9 | 21.9 | -0.05 (-0.23%) | 12,863 |
| 5 Jun 2017 | INR | 22.25 | 22.5 | 21.5 | 21.95 | 21.95 | -0.3 (-1.35%) | 9,745 |
| 2 Jun 2017 | INR | 23 | 23 | 21.8 | 22.25 | 22.25 | +0.5 (+2.30%) | 3,328 |
| 1 Jun 2017 | INR | 22.4 | 22.4 | 21.2 | 21.75 | 21.75 | -0.8 (-3.55%) | 5,728 |
| 31 May 2017 | INR | 23.45 | 23.45 | 21.85 | 22.55 | 22.55 | +1 (+4.64%) | 58,968 |
| 30 May 2017 | INR | 21.9 | 22.25 | 21.5 | 21.55 | 21.55 | -0.45 (-2.05%) | 3,634 |
| 29 May 2017 | INR | 22.55 | 22.55 | 21 | 22 | 22 | +0.6 (+2.80%) | 16,066 |
| 26 May 2017 | INR | 21 | 22.3 | 21 | 21.4 | 21.4 | 0.0 (0.0%) | 13,892 |
| 25 May 2017 | INR | 21 | 21.6 | 20.9 | 21.4 | 21.4 | +0.65 (+3.13%) | 40,801 |
| 24 May 2017 | INR | 22 | 22 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 4,138 |
| 23 May 2017 | INR | 23.6 | 23.6 | 21.75 | 21.8 | 21.8 | -1.4 (-6.03%) | 35,444 |
| 22 May 2017 | INR | 24.15 | 24.15 | 22.8 | 23.2 | 23.2 | -0.3 (-1.28%) | 10,120 |
| 19 May 2017 | INR | 24.2 | 24.2 | 23.5 | 23.5 | 23.5 | -0.7 (-2.89%) | 13,808 |
