| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 15.9 | 16.4 | 15.5 | 15.8 | 15.8 | +0.35 (+2.27%) | 63,129 |
| 29 Jun 2017 | INR | 15 | 15.9 | 15 | 15.45 | 15.45 | +0.6 (+4.04%) | 24,574 |
| 28 Jun 2017 | INR | 15.05 | 15.05 | 14.45 | 14.85 | 14.85 | -0.4 (-2.62%) | 41,694 |
| 27 Jun 2017 | INR | 16.1 | 16.1 | 14.9 | 15.25 | 15.25 | -0.95 (-5.86%) | 40,925 |
| 23 Jun 2017 | INR | 16.65 | 16.7 | 15.9 | 16.2 | 16.2 | -0.45 (-2.70%) | 25,308 |
| 22 Jun 2017 | INR | 17 | 17.3 | 16.25 | 16.65 | 16.65 | -0.25 (-1.48%) | 41,968 |
| 21 Jun 2017 | INR | 16 | 18.3 | 16 | 16.9 | 16.9 | +0.8 (+4.97%) | 117,764 |
| 20 Jun 2017 | INR | 16.35 | 16.35 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 21,308 |
| 19 Jun 2017 | INR | 15.7 | 16.7 | 15.7 | 16.25 | 16.25 | +0.8 (+5.18%) | 49,286 |
| 16 Jun 2017 | INR | 16.05 | 16.3 | 15.15 | 15.45 | 15.45 | -0.55 (-3.44%) | 32,696 |
| 15 Jun 2017 | INR | 14.25 | 16.25 | 14.25 | 16 | 16 | +1.8 (+12.68%) | 74,413 |
| 14 Jun 2017 | INR | 15.65 | 15.65 | 14 | 14.2 | 14.2 | -1.35 (-8.68%) | 92,729 |
| 13 Jun 2017 | INR | 16 | 16.3 | 15.4 | 15.55 | 15.55 | -0.4 (-2.51%) | 86,838 |
| 12 Jun 2017 | INR | 16.05 | 16.4 | 15.8 | 15.95 | 15.95 | -0.1 (-0.62%) | 14,652 |
| 9 Jun 2017 | INR | 16.25 | 16.5 | 15.85 | 16.05 | 16.05 | -0.2 (-1.23%) | 18,843 |
| 8 Jun 2017 | INR | 16.35 | 16.4 | 15.9 | 16.25 | 16.25 | +0.05 (+0.31%) | 22,442 |
| 7 Jun 2017 | INR | 16.25 | 16.6 | 16 | 16.2 | 16.2 | +0.05 (+0.31%) | 58,078 |
| 6 Jun 2017 | INR | 16.75 | 16.95 | 16.05 | 16.15 | 16.15 | -0.65 (-3.87%) | 21,779 |
| 5 Jun 2017 | INR | 16.8 | 17.3 | 16.5 | 16.8 | 16.8 | +0.05 (+0.30%) | 19,484 |
| 2 Jun 2017 | INR | 16.8 | 17.3 | 16.35 | 16.75 | 16.75 | +0.05 (+0.30%) | 32,785 |
| 1 Jun 2017 | INR | 17.8 | 18 | 16.3 | 16.7 | 16.7 | -1 (-5.65%) | 86,057 |
| 31 May 2017 | INR | 17.8 | 18.2 | 17.5 | 17.7 | 17.7 | -0.6 (-3.28%) | 45,362 |
| 30 May 2017 | INR | 17.8 | 18.55 | 17.75 | 18.3 | 18.3 | +0.3 (+1.67%) | 17,347 |
| 29 May 2017 | INR | 18.85 | 18.85 | 17.7 | 18 | 18 | -0.7 (-3.74%) | 22,303 |
| 26 May 2017 | INR | 18.25 | 19.35 | 18.25 | 18.7 | 18.7 | +0.4 (+2.19%) | 46,804 |
| 25 May 2017 | INR | 18.45 | 18.6 | 18.05 | 18.3 | 18.3 | +0.05 (+0.27%) | 33,323 |
| 24 May 2017 | INR | 19.2 | 19.3 | 18 | 18.25 | 18.25 | -0.85 (-4.45%) | 73,486 |
| 23 May 2017 | INR | 19.8 | 19.8 | 18.55 | 19.1 | 19.1 | -1.05 (-5.21%) | 25,481 |
| 22 May 2017 | INR | 20.35 | 20.35 | 19.5 | 20.15 | 20.15 | +0.5 (+2.54%) | 30,097 |
| 19 May 2017 | INR | 19.65 | 20.15 | 19.5 | 19.65 | 19.65 | +0.2 (+1.03%) | 29,303 |
