| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 21.75 | 22.15 | 21.75 | 22.05 | 22.05 | -0.45 (-2%) | 2,760 |
| 28 Jun 2017 | INR | 22 | 23.45 | 22 | 22.5 | 22.5 | +0.15 (+0.67%) | 600 |
| 27 Jun 2017 | INR | 22.05 | 23.85 | 22.05 | 22.35 | 22.35 | -0.85 (-3.66%) | 6,735 |
| 23 Jun 2017 | INR | 25.55 | 25.55 | 23.2 | 23.2 | 23.2 | -1.2 (-4.92%) | 9,016 |
| 22 Jun 2017 | INR | 24.9 | 24.9 | 24.3 | 24.4 | 24.4 | +0.65 (+2.74%) | 49,771 |
| 21 Jun 2017 | INR | 22.15 | 23.75 | 22.15 | 23.75 | 23.75 | +0.55 (+2.37%) | 1,450 |
| 20 Jun 2017 | INR | 23.6 | 23.6 | 23 | 23.2 | 23.2 | -0.35 (-1.49%) | 6,700 |
| 19 Jun 2017 | INR | 23 | 23.55 | 23 | 23.55 | 23.55 | +1.1 (+4.90%) | 11,970 |
| 16 Jun 2017 | INR | 21.75 | 22.45 | 21.75 | 22.45 | 22.45 | +0.45 (+2.05%) | 260 |
| 15 Jun 2017 | INR | 22 | 22.8 | 22 | 22 | 22 | +0.1 (+0.46%) | 2,653 |
| 14 Jun 2017 | INR | 21.55 | 21.9 | 21.55 | 21.9 | 21.9 | -0.25 (-1.13%) | 350 |
| 13 Jun 2017 | INR | 22.8 | 22.8 | 22 | 22.15 | 22.15 | -0.15 (-0.67%) | 3,795 |
| 12 Jun 2017 | INR | 22.3 | 22.3 | 22 | 22.3 | 22.3 | -0.2 (-0.89%) | 1,265 |
| 9 Jun 2017 | INR | 22.2 | 22.9 | 22.2 | 22.5 | 22.5 | -0.1 (-0.44%) | 3,423 |
| 8 Jun 2017 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | -0.9 (-3.83%) | 250 |
| 7 Jun 2017 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | +0.65 (+2.84%) | 1,000 |
| 6 Jun 2017 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.05 (-4.39%) | 600 |
| 5 Jun 2017 | INR | 23.95 | 23.95 | 22.5 | 23.9 | 23.9 | +0.9 (+3.91%) | 4,755 |
| 2 Jun 2017 | INR | 23.45 | 23.45 | 22.15 | 23 | 23 | +0.5 (+2.22%) | 5,685 |
| 1 Jun 2017 | INR | 23.3 | 23.3 | 21.85 | 22.5 | 22.5 | -0.1 (-0.44%) | 1,527 |
| 31 May 2017 | INR | 23.75 | 23.75 | 22.6 | 22.6 | 22.6 | -0.05 (-0.22%) | 9,480 |
| 30 May 2017 | INR | 22.6 | 23.05 | 22.6 | 22.65 | 22.65 | -0.85 (-3.62%) | 2,709 |
| 29 May 2017 | INR | 23.8 | 24.4 | 23.5 | 23.5 | 23.5 | -1 (-4.08%) | 2,200 |
| 26 May 2017 | INR | 24 | 24.85 | 23.9 | 24.5 | 24.5 | +0.2 (+0.82%) | 5,169 |
| 25 May 2017 | INR | 24 | 24.4 | 24 | 24.3 | 24.3 | -0.55 (-2.21%) | 3,200 |
| 24 May 2017 | INR | 25.3 | 26.4 | 24.85 | 24.85 | 24.85 | -1.3 (-4.97%) | 5,961 |
| 23 May 2017 | INR | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.35 (-4.91%) | 462 |
| 22 May 2017 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
| 19 May 2017 | INR | 26.6 | 27.5 | 26.6 | 27.5 | 27.5 | 0.0 (0.0%) | 2,475 |
| 18 May 2017 | INR | 26.7 | 27.75 | 26.7 | 27.5 | 27.5 | -0.5 (-1.79%) | 1,284 |
