| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 22.45 | 22.45 | 21.65 | 21.65 | 21.65 | -0.25 (-1.14%) | 3,550 |
| 27 Jun 2017 | INR | 22.6 | 22.6 | 21.85 | 21.9 | 21.9 | -0.6 (-2.67%) | 2,625 |
| 23 Jun 2017 | INR | 22.9 | 23.2 | 22.35 | 22.5 | 22.5 | -0.35 (-1.53%) | 3,646 |
| 22 Jun 2017 | INR | 23 | 23 | 22.75 | 22.85 | 22.85 | +0.1 (+0.44%) | 4,077 |
| 21 Jun 2017 | INR | 23.7 | 23.7 | 22.75 | 22.75 | 22.75 | -1.05 (-4.41%) | 105 |
| 20 Jun 2017 | INR | 24 | 24 | 23 | 23.8 | 23.8 | +0.45 (+1.93%) | 1,505 |
| 19 Jun 2017 | INR | 24.9 | 24.9 | 23.05 | 23.35 | 23.35 | -0.65 (-2.71%) | 1,159 |
| 16 Jun 2017 | INR | 24 | 24.5 | 24 | 24 | 24 | +0.05 (+0.21%) | 2,030 |
| 15 Jun 2017 | INR | 23.05 | 24.35 | 22.8 | 23.95 | 23.95 | +0.35 (+1.48%) | 3,465 |
| 14 Jun 2017 | INR | 24.25 | 24.25 | 23.6 | 23.6 | 23.6 | -0.15 (-0.63%) | 5,205 |
| 13 Jun 2017 | INR | 25.9 | 25.9 | 23 | 23.75 | 23.75 | +0.1 (+0.42%) | 14,922 |
| 12 Jun 2017 | INR | 24.55 | 24.55 | 23.45 | 23.65 | 23.65 | -0.6 (-2.47%) | 3,245 |
| 9 Jun 2017 | INR | 24.1 | 24.35 | 24 | 24.25 | 24.25 | -0.35 (-1.42%) | 3,130 |
| 8 Jun 2017 | INR | 25.15 | 25.35 | 24.4 | 24.6 | 24.6 | -0.55 (-2.19%) | 1,800 |
| 7 Jun 2017 | INR | 25.3 | 26.45 | 24.9 | 25.15 | 25.15 | +1 (+4.14%) | 4,272 |
| 6 Jun 2017 | INR | 23.4 | 24.15 | 23.4 | 24.15 | 24.15 | +0.9 (+3.87%) | 1,290 |
| 5 Jun 2017 | INR | 24 | 24 | 23.25 | 23.25 | 23.25 | +0.05 (+0.22%) | 1,709 |
| 2 Jun 2017 | INR | 23 | 23.5 | 23 | 23.2 | 23.2 | +0.8 (+3.57%) | 2,770 |
| 1 Jun 2017 | INR | 22.6 | 23 | 22.1 | 22.4 | 22.4 | -0.55 (-2.40%) | 1,320 |
| 31 May 2017 | INR | 21.75 | 23.25 | 21.75 | 22.95 | 22.95 | +0.55 (+2.46%) | 1,716 |
| 30 May 2017 | INR | 23 | 23 | 22.25 | 22.4 | 22.4 | -1 (-4.27%) | 2,181 |
| 29 May 2017 | INR | 23 | 23.7 | 21.95 | 23.4 | 23.4 | +0.45 (+1.96%) | 2,634 |
| 26 May 2017 | INR | 22.1 | 24.25 | 22.1 | 22.95 | 22.95 | -0.2 (-0.86%) | 895 |
| 25 May 2017 | INR | 22.5 | 23.15 | 22.5 | 23.15 | 23.15 | +1.1 (+4.99%) | 396 |
| 24 May 2017 | INR | 23 | 23 | 21.85 | 22.05 | 22.05 | -0.6 (-2.65%) | 2,210 |
| 23 May 2017 | INR | 22 | 22.95 | 21.85 | 22.65 | 22.65 | +0.1 (+0.44%) | 1,940 |
| 22 May 2017 | INR | 23.35 | 23.35 | 22 | 22.55 | 22.55 | -0.3 (-1.31%) | 10,897 |
| 19 May 2017 | INR | 23.9 | 24 | 22.85 | 22.85 | 22.85 | -0.65 (-2.77%) | 2,757 |
| 18 May 2017 | INR | 23.9 | 24 | 22.8 | 23.5 | 23.5 | -0.5 (-2.08%) | 3,126 |
| 17 May 2017 | INR | 23.4 | 24 | 23.35 | 24 | 24 | -0.4 (-1.64%) | 1,950 |
