| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 19.55 | 19.55 | 18.65 | 18.75 | 18.75 | -0.25 (-1.32%) | 16,117 |
| 27 Jun 2017 | INR | 19 | 19.25 | 18.8 | 19 | 19 | -0.1 (-0.52%) | 4,394 |
| 23 Jun 2017 | INR | 19.9 | 19.9 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 21,633 |
| 22 Jun 2017 | INR | 20.05 | 20.2 | 19.5 | 19.6 | 19.6 | -0.6 (-2.97%) | 14,270 |
| 21 Jun 2017 | INR | 20 | 20.35 | 19.85 | 20.2 | 20.2 | +0.1 (+0.50%) | 6,471 |
| 20 Jun 2017 | INR | 20.35 | 20.35 | 20 | 20.1 | 20.1 | -0.15 (-0.74%) | 5,045 |
| 19 Jun 2017 | INR | 20.6 | 20.6 | 20.1 | 20.25 | 20.25 | -0.2 (-0.98%) | 7,958 |
| 16 Jun 2017 | INR | 20.65 | 21 | 20.2 | 20.45 | 20.45 | +0.25 (+1.24%) | 15,386 |
| 15 Jun 2017 | INR | 20.3 | 20.35 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 6,990 |
| 14 Jun 2017 | INR | 20.95 | 20.95 | 19.6 | 20 | 20 | -0.35 (-1.72%) | 27,939 |
| 13 Jun 2017 | INR | 20.95 | 20.95 | 20.25 | 20.35 | 20.35 | -0.45 (-2.16%) | 13,524 |
| 12 Jun 2017 | INR | 21 | 21 | 20.6 | 20.8 | 20.8 | -0.15 (-0.72%) | 12,752 |
| 9 Jun 2017 | INR | 21.35 | 21.35 | 20.85 | 20.95 | 20.95 | +0.05 (+0.24%) | 21,050 |
| 8 Jun 2017 | INR | 21.5 | 21.5 | 20.8 | 20.9 | 20.9 | -0.15 (-0.71%) | 9,769 |
| 7 Jun 2017 | INR | 21.2 | 21.7 | 20.85 | 21.05 | 21.05 | -0.3 (-1.41%) | 13,402 |
| 6 Jun 2017 | INR | 21.3 | 21.6 | 21.15 | 21.35 | 21.35 | -0.05 (-0.23%) | 8,919 |
| 5 Jun 2017 | INR | 21.5 | 22.05 | 21.3 | 21.4 | 21.4 | -0.1 (-0.47%) | 8,610 |
| 2 Jun 2017 | INR | 21.85 | 21.85 | 21.35 | 21.5 | 21.5 | -0.25 (-1.15%) | 7,296 |
| 1 Jun 2017 | INR | 21.9 | 22.3 | 21.6 | 21.75 | 21.75 | +0.45 (+2.11%) | 18,470 |
| 31 May 2017 | INR | 20.85 | 21.55 | 20.85 | 21.3 | 21.3 | +0.1 (+0.47%) | 15,763 |
| 30 May 2017 | INR | 21.35 | 21.5 | 21.05 | 21.2 | 21.2 | +0.1 (+0.47%) | 4,940 |
| 29 May 2017 | INR | 23.5 | 23.5 | 20.95 | 21.1 | 21.1 | -0.15 (-0.71%) | 16,651 |
| 26 May 2017 | INR | 21.2 | 21.55 | 20.35 | 21.25 | 21.25 | 0.0 (0.0%) | 23,722 |
| 25 May 2017 | INR | 21.05 | 21.55 | 20.35 | 21.25 | 21.25 | +0.25 (+1.19%) | 30,653 |
| 24 May 2017 | INR | 21.9 | 21.9 | 20.95 | 21 | 21 | -0.65 (-3.00%) | 29,150 |
| 23 May 2017 | INR | 22.55 | 22.6 | 21.35 | 21.65 | 21.65 | -0.9 (-3.99%) | 35,236 |
| 22 May 2017 | INR | 22.5 | 24.25 | 21 | 22.55 | 22.55 | +0.25 (+1.12%) | 222,945 |
| 19 May 2017 | INR | 23.9 | 23.9 | 21.85 | 22.3 | 22.3 | -1.6 (-6.69%) | 125,536 |
| 18 May 2017 | INR | 25.4 | 26.35 | 23.65 | 23.9 | 23.9 | -2.5 (-9.47%) | 84,051 |
| 17 May 2017 | INR | 25.4 | 27.8 | 24.55 | 26.4 | 26.4 | +0.9 (+3.53%) | 318,789 |
