| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 19.05 | 21 | 19.05 | 21 | 21 | +1 (+5%) | 1,067 |
| 29 Jun 2017 | INR | 20.45 | 20.45 | 19.1 | 20 | 20 | -0.05 (-0.25%) | 1,488 |
| 28 Jun 2017 | INR | 20.5 | 21 | 20.05 | 20.05 | 20.05 | -0.55 (-2.67%) | 1,972 |
| 27 Jun 2017 | INR | 20.65 | 20.65 | 20.55 | 20.6 | 20.6 | -0.25 (-1.20%) | 760 |
| 23 Jun 2017 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 661 |
| 22 Jun 2017 | INR | 22 | 22 | 21.5 | 21.9 | 21.9 | -0.7 (-3.10%) | 1,033 |
| 21 Jun 2017 | INR | 23 | 23 | 21.1 | 22.6 | 22.6 | +0.4 (+1.80%) | 332 |
| 20 Jun 2017 | INR | 21.05 | 22.2 | 20.25 | 22.2 | 22.2 | +1.05 (+4.96%) | 843 |
| 19 Jun 2017 | INR | 20.5 | 21.15 | 20.5 | 21.15 | 21.15 | -0.35 (-1.63%) | 320 |
| 16 Jun 2017 | INR | 21.95 | 22 | 21.5 | 21.5 | 21.5 | +0.1 (+0.47%) | 1,690 |
| 15 Jun 2017 | INR | 21.4 | 21.4 | 21 | 21.4 | 21.4 | +1 (+4.90%) | 4,797 |
| 14 Jun 2017 | INR | 20.4 | 20.8 | 20.35 | 20.4 | 20.4 | -1 (-4.67%) | 2,793 |
| 13 Jun 2017 | INR | 22.9 | 22.9 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 1,800 |
| 12 Jun 2017 | INR | 21.25 | 22.95 | 21.25 | 22.5 | 22.5 | +0.15 (+0.67%) | 275 |
| 9 Jun 2017 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 1,309 |
| 8 Jun 2017 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 933 |
| 7 Jun 2017 | INR | 23.6 | 24.7 | 23.6 | 24.7 | 24.7 | -0.1 (-0.40%) | 156 |
| 6 Jun 2017 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 140 |
| 5 Jun 2017 | INR | 27 | 27 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 1,365 |
| 2 Jun 2017 | INR | 27.45 | 27.45 | 27 | 27.45 | 27.45 | +0.55 (+2.04%) | 10,080 |
| 1 Jun 2017 | INR | 26.95 | 26.95 | 26.9 | 26.9 | 26.9 | +0.9 (+3.46%) | 5,401 |
| 31 May 2017 | INR | 26 | 26 | 25.7 | 26 | 26 | +1.05 (+4.21%) | 13,616 |
| 30 May 2017 | INR | 24.85 | 24.95 | 24.6 | 24.95 | 24.95 | +1.15 (+4.83%) | 20,808 |
| 29 May 2017 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | +1.1 (+4.85%) | 9,246 |
| 26 May 2017 | INR | 22.5 | 22.7 | 22.5 | 22.7 | 22.7 | +1.05 (+4.85%) | 23,834 |
| 25 May 2017 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1 (+4.84%) | 20,533 |
| 24 May 2017 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.95 (+4.82%) | 11,655 |
| 23 May 2017 | INR | 20.45 | 20.5 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 3,005 |
| 22 May 2017 | INR | 20.8 | 21 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 2,861 |
| 19 May 2017 | INR | 23.75 | 23.75 | 21.55 | 21.75 | 21.75 | -0.9 (-3.97%) | 3,751 |
