| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 24.25 | 25.4 | 24.1 | 24.8 | 24.8 | -0.2 (-0.80%) | 20,069 |
| 29 Jun 2017 | INR | 25.5 | 26.4 | 24.95 | 25 | 25 | -1.3 (-4.94%) | 25,081 |
| 28 Jun 2017 | INR | 26 | 27.5 | 24.6 | 26.3 | 26.3 | +1.3 (+5.20%) | 50,129 |
| 27 Jun 2017 | INR | 23.95 | 25.45 | 23.7 | 25 | 25 | 0.0 (0.0%) | 25,351 |
| 23 Jun 2017 | INR | 27 | 27 | 24.65 | 25 | 25 | -1.15 (-4.40%) | 6,892 |
| 22 Jun 2017 | INR | 27 | 27 | 25.55 | 26.15 | 26.15 | +0.3 (+1.16%) | 19,185 |
| 21 Jun 2017 | INR | 23.75 | 26.5 | 23.75 | 25.85 | 25.85 | +1.2 (+4.87%) | 39,627 |
| 20 Jun 2017 | INR | 23.85 | 25.8 | 23.6 | 24.65 | 24.65 | +0.55 (+2.28%) | 3,220 |
| 19 Jun 2017 | INR | 24.95 | 25 | 23.95 | 24.1 | 24.1 | -0.05 (-0.21%) | 2,232 |
| 16 Jun 2017 | INR | 27.2 | 27.2 | 24 | 24.15 | 24.15 | -0.4 (-1.63%) | 1,127 |
| 15 Jun 2017 | INR | 24.1 | 25.15 | 24.1 | 24.55 | 24.55 | -1.1 (-4.29%) | 1,924 |
| 14 Jun 2017 | INR | 26.85 | 26.85 | 24.85 | 25.65 | 25.65 | -0.45 (-1.72%) | 1,230 |
| 13 Jun 2017 | INR | 27.3 | 27.3 | 25.55 | 26.1 | 26.1 | -0.5 (-1.88%) | 23,060 |
| 12 Jun 2017 | INR | 24.35 | 27.5 | 24 | 26.6 | 26.6 | +2.55 (+10.60%) | 56,090 |
| 9 Jun 2017 | INR | 24 | 25.35 | 24 | 24.05 | 24.05 | +0.1 (+0.42%) | 5,534 |
| 8 Jun 2017 | INR | 26 | 26.1 | 23.6 | 23.95 | 23.95 | -1.05 (-4.20%) | 8,870 |
| 7 Jun 2017 | INR | 23 | 25.4 | 23 | 25 | 25 | +0.4 (+1.63%) | 4,302 |
| 6 Jun 2017 | INR | 25.9 | 25.9 | 23.75 | 24.6 | 24.6 | +0.15 (+0.61%) | 3,544 |
| 5 Jun 2017 | INR | 26.9 | 26.9 | 23.95 | 24.45 | 24.45 | +0.2 (+0.82%) | 5,345 |
| 2 Jun 2017 | INR | 26.25 | 26.45 | 23.65 | 24.25 | 24.25 | -1.85 (-7.09%) | 4,325 |
| 1 Jun 2017 | INR | 26.45 | 26.9 | 26 | 26.1 | 26.1 | -0.2 (-0.76%) | 10,444 |
| 31 May 2017 | INR | 28.45 | 28.5 | 25.5 | 26.3 | 26.3 | +1.3 (+5.20%) | 11,712 |
| 30 May 2017 | INR | 25.45 | 25.45 | 23.3 | 25 | 25 | +0.6 (+2.46%) | 24,369 |
| 29 May 2017 | INR | 24.05 | 24.9 | 23 | 24.4 | 24.4 | +0.6 (+2.52%) | 2,345 |
| 26 May 2017 | INR | 22 | 24 | 21.85 | 23.8 | 23.8 | +0.9 (+3.93%) | 25,624 |
| 25 May 2017 | INR | 22 | 22.9 | 21.9 | 22.9 | 22.9 | +1.05 (+4.81%) | 6,603 |
| 24 May 2017 | INR | 22 | 23.9 | 21.75 | 21.85 | 21.85 | -1 (-4.38%) | 19,175 |
| 23 May 2017 | INR | 23.05 | 24 | 22.8 | 22.85 | 22.85 | -1.05 (-4.39%) | 5,246 |
| 22 May 2017 | INR | 23.25 | 25.6 | 23.25 | 23.9 | 23.9 | -0.5 (-2.05%) | 7,324 |
| 19 May 2017 | INR | 25 | 26.55 | 24.05 | 24.4 | 24.4 | -0.9 (-3.56%) | 27,835 |
