| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 21.85 | 22.9 | 21.5 | 22.55 | 22.55 | +0.65 (+2.97%) | 804 |
| 29 Jun 2017 | INR | 23.95 | 23.95 | 21.8 | 21.9 | 21.9 | +0.4 (+1.86%) | 1,723 |
| 28 Jun 2017 | INR | 22.7 | 22.7 | 21.15 | 21.5 | 21.5 | -0.95 (-4.23%) | 2,081 |
| 27 Jun 2017 | INR | 22.4 | 22.5 | 21.7 | 22.45 | 22.45 | +0.1 (+0.45%) | 1,579 |
| 23 Jun 2017 | INR | 22.45 | 24.4 | 21.4 | 22.35 | 22.35 | 0.0 (0.0%) | 2,870 |
| 22 Jun 2017 | INR | 24.9 | 24.9 | 22.3 | 22.35 | 22.35 | +0.15 (+0.68%) | 1,532 |
| 21 Jun 2017 | INR | 22.4 | 22.4 | 22 | 22.2 | 22.2 | 0.0 (0.0%) | 2,717 |
| 20 Jun 2017 | INR | 22.6 | 22.6 | 22 | 22.2 | 22.2 | -0.45 (-1.99%) | 3,121 |
| 19 Jun 2017 | INR | 22.75 | 22.95 | 22.6 | 22.65 | 22.65 | +0.3 (+1.34%) | 1,847 |
| 16 Jun 2017 | INR | 21.95 | 23 | 21.95 | 22.35 | 22.35 | +1.15 (+5.42%) | 1,063 |
| 15 Jun 2017 | INR | 23 | 23 | 20 | 21.2 | 21.2 | -1.75 (-7.63%) | 4,962 |
| 14 Jun 2017 | INR | 23.1 | 23.1 | 22.95 | 22.95 | 22.95 | -0.05 (-0.22%) | 247 |
| 13 Jun 2017 | INR | 23.3 | 23.85 | 22.9 | 23 | 23 | +0.2 (+0.88%) | 1,965 |
| 12 Jun 2017 | INR | 23.5 | 23.5 | 22.75 | 22.8 | 22.8 | -0.55 (-2.36%) | 1,705 |
| 9 Jun 2017 | INR | 23 | 23.9 | 22.55 | 23.35 | 23.35 | -0.05 (-0.21%) | 1,632 |
| 8 Jun 2017 | INR | 23.35 | 23.4 | 23 | 23.4 | 23.4 | +0.2 (+0.86%) | 815 |
| 7 Jun 2017 | INR | 23.4 | 24 | 22.9 | 23.2 | 23.2 | -0.2 (-0.85%) | 3,016 |
| 6 Jun 2017 | INR | 23 | 23.45 | 22.7 | 23.4 | 23.4 | +0.05 (+0.21%) | 1,267 |
| 5 Jun 2017 | INR | 23.9 | 23.9 | 23 | 23.35 | 23.35 | +0.2 (+0.86%) | 978 |
| 2 Jun 2017 | INR | 23.1 | 23.95 | 23.1 | 23.15 | 23.15 | 0.0 (0.0%) | 3,667 |
| 1 Jun 2017 | INR | 26.35 | 26.35 | 23 | 23.15 | 23.15 | -0.1 (-0.43%) | 6,102 |
| 31 May 2017 | INR | 23.45 | 24.45 | 23 | 23.25 | 23.25 | -0.6 (-2.52%) | 2,931 |
| 30 May 2017 | INR | 23.9 | 25 | 22.8 | 23.85 | 23.85 | +0.15 (+0.63%) | 677 |
| 29 May 2017 | INR | 25.25 | 25.25 | 23 | 23.7 | 23.7 | -0.95 (-3.85%) | 2,422 |
| 26 May 2017 | INR | 23.95 | 25 | 23.25 | 24.65 | 24.65 | +0.4 (+1.65%) | 3,782 |
| 25 May 2017 | INR | 23.9 | 24.5 | 23.55 | 24.25 | 24.25 | +0.9 (+3.85%) | 1,060 |
| 24 May 2017 | INR | 24.4 | 24.7 | 22.5 | 23.35 | 23.35 | -0.4 (-1.68%) | 2,303 |
| 23 May 2017 | INR | 25.95 | 25.95 | 21.05 | 23.75 | 23.75 | -1.8 (-7.05%) | 10,223 |
| 22 May 2017 | INR | 26.4 | 26.4 | 25.45 | 25.55 | 25.55 | -0.1 (-0.39%) | 1,143 |
| 19 May 2017 | INR | 26.4 | 27 | 25.55 | 25.65 | 25.65 | -0.4 (-1.54%) | 16,253 |
