| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 7.1 | 7.3 | 6.8 | 6.9 | 6.9 | -0.1 (-1.43%) | 921,301 |
| 29 Jun 2017 | INR | 7 | 7.2 | 6.95 | 7 | 7 | -0.3 (-4.11%) | 784,329 |
| 28 Jun 2017 | INR | 7.3 | 7.4 | 7.25 | 7.3 | 7.3 | -0.3 (-3.95%) | 471,199 |
| 27 Jun 2017 | INR | 8.15 | 8.3 | 7.6 | 7.6 | 7.6 | -0.35 (-4.40%) | 1,589,323 |
| 23 Jun 2017 | INR | 7.3 | 8 | 7.3 | 7.95 | 7.95 | +0.3 (+3.92%) | 2,461,292 |
| 22 Jun 2017 | INR | 7.9 | 7.9 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 48,202 |
| 21 Jun 2017 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.85 (-9.55%) | 15,911 |
| 20 Jun 2017 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.95 (-9.64%) | 349,142 |
| 19 Jun 2017 | INR | 10.5 | 10.55 | 9.85 | 9.85 | 9.85 | -1.05 (-9.63%) | 440,047 |
| 16 Jun 2017 | INR | 12.8 | 13.5 | 10.9 | 10.9 | 10.9 | -2.7 (-19.85%) | 1,617,230 |
| 15 Jun 2017 | INR | 17.2 | 17.2 | 13.6 | 13.6 | 13.6 | -3.4 (-20%) | 599,210 |
| 14 Jun 2017 | INR | 17.65 | 17.8 | 16.35 | 17 | 17 | -0.55 (-3.13%) | 563,052 |
| 13 Jun 2017 | INR | 18.5 | 18.7 | 17.3 | 17.55 | 17.55 | -0.4 (-2.23%) | 144,022 |
| 12 Jun 2017 | INR | 18.5 | 18.8 | 17.9 | 17.95 | 17.95 | -0.8 (-4.27%) | 128,526 |
| 9 Jun 2017 | INR | 18.5 | 19.15 | 17.7 | 18.75 | 18.75 | +0.6 (+3.31%) | 1,641,993 |
| 8 Jun 2017 | INR | 18.7 | 18.7 | 17.95 | 18.15 | 18.15 | -0.5 (-2.68%) | 423,059 |
| 7 Jun 2017 | INR | 18 | 18.85 | 17.55 | 18.65 | 18.65 | +0.4 (+2.19%) | 2,531,388 |
| 6 Jun 2017 | INR | 19.5 | 19.5 | 18.05 | 18.25 | 18.25 | -1.15 (-5.93%) | 186,157 |
| 5 Jun 2017 | INR | 19.5 | 19.7 | 19.05 | 19.4 | 19.4 | +0.1 (+0.52%) | 5,081,441 |
| 2 Jun 2017 | INR | 20.35 | 20.35 | 18.95 | 19.3 | 19.3 | -0.7 (-3.50%) | 82,277 |
| 1 Jun 2017 | INR | 19.75 | 20.45 | 19.45 | 20 | 20 | +0.05 (+0.25%) | 364,886 |
| 31 May 2017 | INR | 18.8 | 20.15 | 18.5 | 19.95 | 19.95 | +1.05 (+5.56%) | 1,908,679 |
| 30 May 2017 | INR | 19.35 | 19.35 | 17.65 | 18.9 | 18.9 | -0.1 (-0.53%) | 1,589,630 |
| 29 May 2017 | INR | 19.35 | 19.4 | 18.85 | 19 | 19 | -0.4 (-2.06%) | 681,787 |
| 26 May 2017 | INR | 19.5 | 19.95 | 19.25 | 19.4 | 19.4 | +0.1 (+0.52%) | 1,500,787 |
| 25 May 2017 | INR | 19.45 | 19.45 | 19.1 | 19.3 | 19.3 | -0.15 (-0.77%) | 866,042 |
| 24 May 2017 | INR | 19.75 | 20.15 | 19.1 | 19.45 | 19.45 | -0.3 (-1.52%) | 898,809 |
| 23 May 2017 | INR | 20 | 20 | 19.4 | 19.75 | 19.75 | 0.0 (0.0%) | 655,099 |
| 22 May 2017 | INR | 21.4 | 21.4 | 19.6 | 19.75 | 19.75 | -0.25 (-1.25%) | 2,011,608 |
| 19 May 2017 | INR | 21.3 | 21.3 | 19.9 | 20 | 20 | -0.6 (-2.91%) | 2,820,140 |
