| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 17.8 | 17.8 | 17.15 | 17.3 | 17.3 | -0.1 (-0.57%) | 6,680 |
| 29 Jun 2017 | INR | 17.25 | 18 | 17.25 | 17.4 | 17.4 | +0.6 (+3.57%) | 24,408 |
| 28 Jun 2017 | INR | 15.5 | 17 | 15.4 | 16.8 | 16.8 | +1.25 (+8.04%) | 21,118 |
| 27 Jun 2017 | INR | 15.1 | 16.8 | 15.05 | 15.55 | 15.55 | -0.6 (-3.72%) | 72,000 |
| 23 Jun 2017 | INR | 17.4 | 17.4 | 16 | 16.15 | 16.15 | -1.2 (-6.92%) | 40,713 |
| 22 Jun 2017 | INR | 17.4 | 18.65 | 17.25 | 17.35 | 17.35 | -0.6 (-3.34%) | 4,001 |
| 21 Jun 2017 | INR | 17.25 | 17.95 | 17.25 | 17.95 | 17.95 | -0.35 (-1.91%) | 2,281 |
| 20 Jun 2017 | INR | 18 | 18.4 | 17.9 | 18.3 | 18.3 | +0.5 (+2.81%) | 4,312 |
| 19 Jun 2017 | INR | 16.55 | 18.6 | 16.55 | 17.8 | 17.8 | +0.05 (+0.28%) | 12,289 |
| 16 Jun 2017 | INR | 17.95 | 18.25 | 17.35 | 17.75 | 17.75 | +0.25 (+1.43%) | 32,522 |
| 15 Jun 2017 | INR | 18.4 | 18.9 | 17.3 | 17.5 | 17.5 | -1.45 (-7.65%) | 45,137 |
| 14 Jun 2017 | INR | 18.7 | 19.4 | 18.3 | 18.95 | 18.95 | -0.45 (-2.32%) | 24,398 |
| 13 Jun 2017 | INR | 18 | 20.8 | 18 | 19.4 | 19.4 | -0.55 (-2.76%) | 604,296 |
| 12 Jun 2017 | INR | 20 | 20.05 | 19.95 | 19.95 | 19.95 | -2.2 (-9.93%) | 84,571 |
| 9 Jun 2017 | INR | 21 | 22.95 | 20.05 | 22.15 | 22.15 | +1.25 (+5.98%) | 384,594 |
| 8 Jun 2017 | INR | 19.7 | 21.1 | 19.7 | 20.9 | 20.9 | +1.35 (+6.91%) | 197,993 |
| 7 Jun 2017 | INR | 18.15 | 19.8 | 17.75 | 19.55 | 19.55 | +1.55 (+8.61%) | 137,510 |
| 6 Jun 2017 | INR | 18.15 | 18.5 | 17.9 | 18 | 18 | -0.5 (-2.70%) | 75,278 |
| 5 Jun 2017 | INR | 19.25 | 19.25 | 18.2 | 18.5 | 18.5 | -0.5 (-2.63%) | 69,147 |
| 2 Jun 2017 | INR | 18.6 | 19.1 | 18.6 | 19 | 19 | +0.2 (+1.06%) | 17,477 |
| 1 Jun 2017 | INR | 19.1 | 19.1 | 18.5 | 18.8 | 18.8 | -0.2 (-1.05%) | 31,036 |
| 31 May 2017 | INR | 18 | 19.15 | 18 | 19 | 19 | +0.45 (+2.43%) | 41,510 |
| 30 May 2017 | INR | 18.5 | 19.3 | 18.25 | 18.55 | 18.55 | -0.5 (-2.62%) | 58,600 |
| 29 May 2017 | INR | 19 | 19.9 | 18.6 | 19.05 | 19.05 | -0.2 (-1.04%) | 37,742 |
| 26 May 2017 | INR | 19.25 | 19.7 | 19 | 19.25 | 19.25 | +0.45 (+2.39%) | 46,446 |
| 25 May 2017 | INR | 18.1 | 18.95 | 18 | 18.8 | 18.8 | +0.4 (+2.17%) | 34,495 |
| 24 May 2017 | INR | 19 | 19.9 | 18.15 | 18.4 | 18.4 | -0.7 (-3.66%) | 67,750 |
| 23 May 2017 | INR | 19.3 | 19.4 | 19.05 | 19.1 | 19.1 | -0.95 (-4.74%) | 76,395 |
| 22 May 2017 | INR | 21.7 | 21.7 | 19.85 | 20.05 | 20.05 | -0.8 (-3.84%) | 60,039 |
| 19 May 2017 | INR | 21.15 | 21.75 | 20.75 | 20.85 | 20.85 | -0.5 (-2.34%) | 56,486 |
