| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 23 | 24.25 | 23 | 23.7 | 23.7 | +0.55 (+2.38%) | 72,751 |
| 29 Jun 2017 | INR | 22.85 | 23.5 | 22.2 | 23.15 | 23.15 | +0.75 (+3.35%) | 50,964 |
| 28 Jun 2017 | INR | 22.15 | 22.85 | 22.1 | 22.4 | 22.4 | 0.0 (0.0%) | 26,583 |
| 27 Jun 2017 | INR | 23 | 23.25 | 22.3 | 22.4 | 22.4 | -0.65 (-2.82%) | 67,760 |
| 23 Jun 2017 | INR | 24.25 | 24.25 | 23 | 23.05 | 23.05 | -0.6 (-2.54%) | 54,131 |
| 22 Jun 2017 | INR | 23.65 | 24.4 | 23.55 | 23.65 | 23.65 | -0.2 (-0.84%) | 59,022 |
| 21 Jun 2017 | INR | 23.5 | 24.1 | 23 | 23.85 | 23.85 | +0.55 (+2.36%) | 36,106 |
| 20 Jun 2017 | INR | 23.25 | 23.9 | 23.1 | 23.3 | 23.3 | -0.2 (-0.85%) | 41,514 |
| 19 Jun 2017 | INR | 23.6 | 23.9 | 23.3 | 23.5 | 23.5 | +0.45 (+1.95%) | 72,126 |
| 16 Jun 2017 | INR | 23.1 | 23.7 | 23 | 23.05 | 23.05 | -0.15 (-0.65%) | 52,276 |
| 15 Jun 2017 | INR | 24.3 | 24.3 | 23.1 | 23.2 | 23.2 | -0.15 (-0.64%) | 50,401 |
| 14 Jun 2017 | INR | 24 | 24.25 | 23.25 | 23.35 | 23.35 | -0.95 (-3.91%) | 76,509 |
| 13 Jun 2017 | INR | 25 | 25.25 | 24.1 | 24.3 | 24.3 | -0.25 (-1.02%) | 99,468 |
| 12 Jun 2017 | INR | 23.65 | 25.2 | 23.65 | 24.55 | 24.55 | +0.45 (+1.87%) | 229,893 |
| 9 Jun 2017 | INR | 22.5 | 24.6 | 22.5 | 24.1 | 24.1 | +1.15 (+5.01%) | 246,456 |
| 8 Jun 2017 | INR | 22.9 | 23.1 | 22.5 | 22.95 | 22.95 | 0.0 (0.0%) | 49,762 |
| 7 Jun 2017 | INR | 22.65 | 23.1 | 22.2 | 22.95 | 22.95 | +0.3 (+1.32%) | 80,550 |
| 6 Jun 2017 | INR | 23 | 23.1 | 22.4 | 22.65 | 22.65 | -0.3 (-1.31%) | 34,965 |
| 5 Jun 2017 | INR | 22.75 | 23.15 | 22.55 | 22.95 | 22.95 | +0.45 (+2%) | 81,284 |
| 2 Jun 2017 | INR | 22.35 | 23.6 | 22.35 | 22.5 | 22.5 | -0.05 (-0.22%) | 110,015 |
| 1 Jun 2017 | INR | 22 | 22.9 | 22 | 22.55 | 22.55 | +0.2 (+0.89%) | 44,411 |
| 31 May 2017 | INR | 21.95 | 22.9 | 21.4 | 22.35 | 22.35 | +1.15 (+5.42%) | 129,737 |
| 30 May 2017 | INR | 21.25 | 21.9 | 21 | 21.2 | 21.2 | -0.2 (-0.93%) | 40,379 |
| 29 May 2017 | INR | 23 | 23 | 21.25 | 21.4 | 21.4 | -0.9 (-4.04%) | 70,421 |
| 26 May 2017 | INR | 21.1 | 22.5 | 21.1 | 22.3 | 22.3 | +0.85 (+3.96%) | 93,485 |
| 25 May 2017 | INR | 21.3 | 21.85 | 21 | 21.45 | 21.45 | +0.8 (+3.87%) | 60,806 |
| 24 May 2017 | INR | 22.65 | 22.65 | 20.25 | 20.65 | 20.65 | -1.5 (-6.77%) | 179,732 |
| 23 May 2017 | INR | 21.25 | 22.4 | 20.55 | 22.15 | 22.15 | +0.2 (+0.91%) | 153,375 |
| 22 May 2017 | INR | 22.75 | 23 | 21.5 | 21.95 | 21.95 | -0.35 (-1.57%) | 105,428 |
| 19 May 2017 | INR | 23.25 | 23.5 | 22.1 | 22.3 | 22.3 | -0.6 (-2.62%) | 101,770 |
