| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 23.5 | 24 | 22.8 | 23.2 | 23.2 | +0.3 (+1.31%) | 11,323 |
| 29 Jun 2017 | INR | 24.3 | 24.3 | 22.55 | 22.9 | 22.9 | -0.3 (-1.29%) | 20,138 |
| 28 Jun 2017 | INR | 24 | 24 | 22.1 | 23.2 | 23.2 | +0.2 (+0.87%) | 4,027 |
| 27 Jun 2017 | INR | 23.9 | 23.9 | 23 | 23 | 23 | -0.75 (-3.16%) | 31,393 |
| 23 Jun 2017 | INR | 24.75 | 24.75 | 23.05 | 23.75 | 23.75 | +0.05 (+0.21%) | 16,327 |
| 22 Jun 2017 | INR | 24.4 | 24.5 | 23.5 | 23.7 | 23.7 | -0.3 (-1.25%) | 11,147 |
| 21 Jun 2017 | INR | 25.2 | 25.2 | 23.5 | 24 | 24 | 0.0 (0.0%) | 9,977 |
| 20 Jun 2017 | INR | 25.4 | 25.4 | 24 | 24 | 24 | -0.25 (-1.03%) | 10,725 |
| 19 Jun 2017 | INR | 25.2 | 25.2 | 24.1 | 24.25 | 24.25 | -0.05 (-0.21%) | 11,075 |
| 16 Jun 2017 | INR | 24.8 | 24.8 | 23.95 | 24.3 | 24.3 | +0.15 (+0.62%) | 51,148 |
| 15 Jun 2017 | INR | 24.5 | 24.5 | 22.7 | 24.15 | 24.15 | +0.55 (+2.33%) | 28,961 |
| 14 Jun 2017 | INR | 24.85 | 24.85 | 23 | 23.6 | 23.6 | -0.15 (-0.63%) | 17,094 |
| 13 Jun 2017 | INR | 24.2 | 24.25 | 23.35 | 23.75 | 23.75 | +0.65 (+2.81%) | 18,829 |
| 12 Jun 2017 | INR | 24.6 | 24.6 | 22.8 | 23.1 | 23.1 | -0.35 (-1.49%) | 37,714 |
| 9 Jun 2017 | INR | 24.95 | 24.95 | 23.2 | 23.45 | 23.45 | -0.95 (-3.89%) | 27,810 |
| 8 Jun 2017 | INR | 25 | 25 | 23.3 | 24.4 | 24.4 | +0.55 (+2.31%) | 17,635 |
| 7 Jun 2017 | INR | 24.9 | 24.9 | 23.35 | 23.85 | 23.85 | +0.05 (+0.21%) | 4,371 |
| 6 Jun 2017 | INR | 24.8 | 24.8 | 23.15 | 23.8 | 23.8 | +0.05 (+0.21%) | 18,086 |
| 5 Jun 2017 | INR | 24.9 | 24.9 | 23.35 | 23.75 | 23.75 | -0.2 (-0.84%) | 9,643 |
| 2 Jun 2017 | INR | 25 | 25 | 23 | 23.95 | 23.95 | 0.0 (0.0%) | 18,390 |
| 1 Jun 2017 | INR | 25.35 | 25.35 | 23.8 | 23.95 | 23.95 | -0.5 (-2.04%) | 27,465 |
| 31 May 2017 | INR | 25.4 | 25.4 | 24.1 | 24.45 | 24.45 | -0.05 (-0.20%) | 12,300 |
| 30 May 2017 | INR | 25.5 | 25.5 | 24.15 | 24.5 | 24.5 | -0.45 (-1.80%) | 18,106 |
| 29 May 2017 | INR | 25.55 | 25.55 | 24.4 | 24.95 | 24.95 | +0.6 (+2.46%) | 136,733 |
| 26 May 2017 | INR | 24.25 | 24.35 | 22.55 | 24.35 | 24.35 | +1.15 (+4.96%) | 94,854 |
| 25 May 2017 | INR | 23.6 | 23.6 | 22 | 23.2 | 23.2 | +0.65 (+2.88%) | 19,293 |
| 24 May 2017 | INR | 23.55 | 23.55 | 22.5 | 22.55 | 22.55 | -0.3 (-1.31%) | 21,089 |
| 23 May 2017 | INR | 23.7 | 23.7 | 22.1 | 22.85 | 22.85 | +0.25 (+1.11%) | 8,413 |
| 22 May 2017 | INR | 23.75 | 23.75 | 22.4 | 22.6 | 22.6 | -0.2 (-0.88%) | 12,413 |
| 19 May 2017 | INR | 23 | 23.95 | 22.65 | 22.8 | 22.8 | -0.05 (-0.22%) | 49,941 |
