| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 19 | 20.05 | 19 | 19.65 | 19.65 | +0.55 (+2.88%) | 5,430,736 |
| 29 Jun 2017 | INR | 19.65 | 19.8 | 18.75 | 19.1 | 19.1 | -0.25 (-1.29%) | 5,981,516 |
| 28 Jun 2017 | INR | 19.2 | 20.4 | 18.85 | 19.35 | 19.35 | 0.0 (0.0%) | 4,818,229 |
| 27 Jun 2017 | INR | 21.45 | 22 | 19.05 | 19.35 | 19.35 | -1.95 (-9.15%) | 9,848,093 |
| 23 Jun 2017 | INR | 20.7 | 21.7 | 20.35 | 21.3 | 21.3 | +0.5 (+2.40%) | 6,786,992 |
| 22 Jun 2017 | INR | 21.4 | 22.1 | 20.4 | 20.8 | 20.8 | -0.55 (-2.58%) | 8,675,523 |
| 21 Jun 2017 | INR | 20 | 21.65 | 19.85 | 21.35 | 21.35 | +1.35 (+6.75%) | 12,361,113 |
| 20 Jun 2017 | INR | 19.35 | 20.2 | 19.2 | 20 | 20 | +0.7 (+3.63%) | 5,643,211 |
| 19 Jun 2017 | INR | 19.5 | 19.75 | 19.2 | 19.3 | 19.3 | -0.15 (-0.77%) | 3,119,923 |
| 16 Jun 2017 | INR | 19.65 | 20.15 | 19.3 | 19.45 | 19.45 | -0.3 (-1.52%) | 5,278,333 |
| 15 Jun 2017 | INR | 19.25 | 20.1 | 19.05 | 19.75 | 19.75 | +0.45 (+2.33%) | 7,817,803 |
| 14 Jun 2017 | INR | 18.5 | 19.75 | 18.15 | 19.3 | 19.3 | +0.45 (+2.39%) | 9,114,586 |
| 13 Jun 2017 | INR | 17.9 | 19.5 | 17.9 | 18.85 | 18.85 | +1.1 (+6.20%) | 14,122,472 |
| 12 Jun 2017 | INR | 16.7 | 18.2 | 16.7 | 17.75 | 17.75 | +0.8 (+4.72%) | 8,988,678 |
| 9 Jun 2017 | INR | 16.7 | 17.05 | 16.25 | 16.95 | 16.95 | +0.4 (+2.42%) | 1,874,374 |
| 8 Jun 2017 | INR | 16.7 | 16.8 | 16.5 | 16.55 | 16.55 | -0.15 (-0.90%) | 1,416,273 |
| 7 Jun 2017 | INR | 16.4 | 17.1 | 16.4 | 16.7 | 16.7 | +0.45 (+2.77%) | 3,320,993 |
| 6 Jun 2017 | INR | 16.65 | 16.9 | 16.1 | 16.25 | 16.25 | -0.4 (-2.40%) | 2,813,774 |
| 5 Jun 2017 | INR | 17.05 | 17.65 | 16.2 | 16.65 | 16.65 | -0.35 (-2.06%) | 6,609,368 |
| 2 Jun 2017 | INR | 15.1 | 19 | 14.9 | 17 | 17 | +2.05 (+13.71%) | 27,568,955 |
| 1 Jun 2017 | INR | 15.05 | 15.15 | 14.65 | 14.95 | 14.95 | -0.1 (-0.66%) | 1,500,457 |
| 31 May 2017 | INR | 15 | 15.3 | 14.8 | 15.05 | 15.05 | +0.1 (+0.67%) | 3,018,059 |
| 30 May 2017 | INR | 14.65 | 15.1 | 14.2 | 14.95 | 14.95 | +0.15 (+1.01%) | 1,958,462 |
| 29 May 2017 | INR | 16 | 16.1 | 14.7 | 14.8 | 14.8 | -1.15 (-7.21%) | 1,923,645 |
| 26 May 2017 | INR | 15.25 | 16 | 15.15 | 15.95 | 15.95 | +0.7 (+4.59%) | 1,090,178 |
| 25 May 2017 | INR | 14.6 | 15.4 | 14.45 | 15.25 | 15.25 | +0.65 (+4.45%) | 1,097,179 |
| 24 May 2017 | INR | 15.95 | 16 | 14.35 | 14.6 | 14.6 | -1.25 (-7.89%) | 2,284,564 |
| 23 May 2017 | INR | 16.7 | 16.8 | 15.5 | 15.85 | 15.85 | -0.95 (-5.65%) | 1,214,489 |
| 22 May 2017 | INR | 17 | 17.25 | 16.5 | 16.8 | 16.8 | -0.15 (-0.88%) | 732,037 |
| 19 May 2017 | INR | 16.7 | 17.3 | 16.65 | 16.95 | 16.95 | +0.2 (+1.19%) | 1,155,189 |
