| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 16.15 | 18.95 | 16.15 | 17.7 | 17.7 | +1.15 (+6.95%) | 14,718 |
| 29 Jun 2017 | INR | 16.75 | 16.85 | 16.3 | 16.55 | 16.55 | +0.3 (+1.85%) | 9,975 |
| 28 Jun 2017 | INR | 16.1 | 16.8 | 16.1 | 16.25 | 16.25 | -0.05 (-0.31%) | 2,769 |
| 27 Jun 2017 | INR | 16.65 | 16.9 | 16.2 | 16.3 | 16.3 | -0.8 (-4.68%) | 58,702 |
| 23 Jun 2017 | INR | 17 | 17.65 | 17 | 17.1 | 17.1 | -0.45 (-2.56%) | 15,537 |
| 22 Jun 2017 | INR | 17.85 | 17.85 | 17.15 | 17.55 | 17.55 | +0.2 (+1.15%) | 6,382 |
| 21 Jun 2017 | INR | 17.5 | 17.85 | 17.15 | 17.35 | 17.35 | -0.2 (-1.14%) | 2,665 |
| 20 Jun 2017 | INR | 17.5 | 17.8 | 17.1 | 17.55 | 17.55 | -0.35 (-1.96%) | 2,163 |
| 19 Jun 2017 | INR | 18 | 18 | 17.55 | 17.9 | 17.9 | +0.25 (+1.42%) | 6,704 |
| 16 Jun 2017 | INR | 17.2 | 18.1 | 17.1 | 17.65 | 17.65 | +0.35 (+2.02%) | 12,098 |
| 15 Jun 2017 | INR | 17.35 | 17.55 | 16.8 | 17.3 | 17.3 | +0.1 (+0.58%) | 7,279 |
| 14 Jun 2017 | INR | 16.7 | 17.4 | 16.6 | 17.2 | 17.2 | +0.4 (+2.38%) | 15,288 |
| 13 Jun 2017 | INR | 17.2 | 17.3 | 16.8 | 16.8 | 16.8 | -0.15 (-0.88%) | 11,876 |
| 12 Jun 2017 | INR | 17.85 | 17.95 | 16.2 | 16.95 | 16.95 | -0.45 (-2.59%) | 48,842 |
| 9 Jun 2017 | INR | 17.1 | 17.7 | 16.9 | 17.4 | 17.4 | -0.15 (-0.85%) | 32,511 |
| 8 Jun 2017 | INR | 17.95 | 17.95 | 17.05 | 17.55 | 17.55 | +0.05 (+0.29%) | 3,369 |
| 7 Jun 2017 | INR | 16.5 | 17.65 | 15.6 | 17.5 | 17.5 | +0.15 (+0.86%) | 23,305 |
| 6 Jun 2017 | INR | 17.75 | 17.8 | 17.25 | 17.35 | 17.35 | -0.15 (-0.86%) | 10,681 |
| 5 Jun 2017 | INR | 17.4 | 18 | 17.4 | 17.5 | 17.5 | -0.3 (-1.69%) | 8,990 |
| 2 Jun 2017 | INR | 17.7 | 18.4 | 17.6 | 17.8 | 17.8 | -0.1 (-0.56%) | 3,926 |
| 1 Jun 2017 | INR | 17.9 | 18.3 | 17.7 | 17.9 | 17.9 | +0.4 (+2.29%) | 7,820 |
| 31 May 2017 | INR | 17.25 | 17.95 | 17.25 | 17.5 | 17.5 | 0.0 (0.0%) | 10,945 |
| 30 May 2017 | INR | 17.35 | 18.15 | 17.35 | 17.5 | 17.5 | -0.2 (-1.13%) | 9,410 |
| 29 May 2017 | INR | 18.45 | 18.8 | 17.6 | 17.7 | 17.7 | -0.25 (-1.39%) | 6,413 |
| 26 May 2017 | INR | 17.75 | 18.4 | 17.7 | 17.95 | 17.95 | -0.2 (-1.10%) | 19,070 |
| 25 May 2017 | INR | 17.8 | 18.5 | 17.35 | 18.15 | 18.15 | +0.4 (+2.25%) | 26,958 |
| 24 May 2017 | INR | 17.85 | 18.65 | 17.5 | 17.75 | 17.75 | +0.3 (+1.72%) | 34,974 |
| 23 May 2017 | INR | 17.7 | 17.85 | 17.1 | 17.45 | 17.45 | -0.55 (-3.06%) | 20,926 |
| 22 May 2017 | INR | 18.45 | 18.45 | 17.55 | 18 | 18 | -0.55 (-2.96%) | 7,670 |
| 19 May 2017 | INR | 18.5 | 18.9 | 18.45 | 18.55 | 18.55 | +0.1 (+0.54%) | 9,082 |
