| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | INR | 23.6 | 23.65 | 21.95 | 22.05 | 22.05 | -0.95 (-4.13%) | 731 |
| 21 Jun 2017 | INR | 20.2 | 25.35 | 20.1 | 23 | 23 | +1.1 (+5.02%) | 9,807 |
| 20 Jun 2017 | INR | 20 | 22.95 | 20 | 21.9 | 21.9 | -0.6 (-2.67%) | 3,545 |
| 19 Jun 2017 | INR | 24 | 24 | 21.35 | 22.5 | 22.5 | +0.1 (+0.45%) | 1,028 |
| 16 Jun 2017 | INR | 21.15 | 23.1 | 21.1 | 22.4 | 22.4 | +0.55 (+2.52%) | 4,775 |
| 15 Jun 2017 | INR | 22.65 | 23.45 | 21.3 | 21.85 | 21.85 | -0.65 (-2.89%) | 1,314 |
| 14 Jun 2017 | INR | 23 | 23 | 21.15 | 22.5 | 22.5 | +0.6 (+2.74%) | 1,060 |
| 13 Jun 2017 | INR | 23 | 23.75 | 21.85 | 21.9 | 21.9 | +0.35 (+1.62%) | 3,909 |
| 12 Jun 2017 | INR | 21 | 23.95 | 21 | 21.55 | 21.55 | -1.3 (-5.69%) | 6,755 |
| 9 Jun 2017 | INR | 24 | 24 | 21.8 | 22.85 | 22.85 | -1.45 (-5.97%) | 606 |
| 8 Jun 2017 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +0.3 (+1.25%) | 100 |
| 7 Jun 2017 | INR | 22.8 | 24.4 | 22.8 | 24 | 24 | +0.9 (+3.90%) | 2,106 |
| 6 Jun 2017 | INR | 24 | 24 | 23.1 | 23.1 | 23.1 | -1.3 (-5.33%) | 1,900 |
| 5 Jun 2017 | INR | 24.15 | 24.45 | 24.1 | 24.4 | 24.4 | -1.15 (-4.50%) | 1,351 |
| 2 Jun 2017 | INR | 24.05 | 25.85 | 24.05 | 25.55 | 25.55 | +1.5 (+6.24%) | 7,655 |
| 1 Jun 2017 | INR | 22.5 | 24.3 | 21.45 | 24.05 | 24.05 | +0.9 (+3.89%) | 8,222 |
| 31 May 2017 | INR | 26.15 | 26.15 | 22.65 | 23.15 | 23.15 | -0.15 (-0.64%) | 3,117 |
| 30 May 2017 | INR | 24.7 | 24.9 | 23.1 | 23.3 | 23.3 | -1.05 (-4.31%) | 1,524 |
| 29 May 2017 | INR | 24 | 25 | 24 | 24.35 | 24.35 | -0.55 (-2.21%) | 107 |
| 26 May 2017 | INR | 23.6 | 27.7 | 23.6 | 24.9 | 24.9 | -1.5 (-5.68%) | 4,952 |
| 25 May 2017 | INR | 25.2 | 26.4 | 24.3 | 26.4 | 26.4 | +1.2 (+4.76%) | 1,004 |
| 24 May 2017 | INR | 28.35 | 28.35 | 25.2 | 25.2 | 25.2 | -1.45 (-5.44%) | 899 |
| 23 May 2017 | INR | 26.65 | 28.1 | 26.65 | 26.65 | 26.65 | -1.8 (-6.33%) | 1,052 |
| 22 May 2017 | INR | 27.15 | 28.65 | 27.15 | 28.45 | 28.45 | +0.45 (+1.61%) | 92 |
| 19 May 2017 | INR | 29.05 | 29.05 | 27 | 28 | 28 | -0.65 (-2.27%) | 6,689 |
| 18 May 2017 | INR | 28.5 | 28.65 | 27.4 | 28.65 | 28.65 | -0.65 (-2.22%) | 1,243 |
| 17 May 2017 | INR | 28.5 | 29.45 | 27.45 | 29.3 | 29.3 | +0.1 (+0.34%) | 5,139 |
| 16 May 2017 | INR | 27.45 | 29.25 | 27.45 | 29.2 | 29.2 | +0.1 (+0.34%) | 10 |
| 15 May 2017 | INR | 28 | 29.1 | 28 | 29.1 | 29.1 | -0.15 (-0.51%) | 74 |
| 12 May 2017 | INR | 28.15 | 29.25 | 28.05 | 29.25 | 29.25 | +0.45 (+1.56%) | 9,575 |
