| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 20.75 | 21.35 | 17.25 | 18.8 | 18.8 | -0.1 (-0.53%) | 152,963 |
| 29 Jun 2017 | INR | 20.8 | 22 | 18.6 | 18.9 | 18.9 | -3 (-13.70%) | 8,483 |
| 28 Jun 2017 | INR | 22 | 22.45 | 20.65 | 21.9 | 21.9 | -0.3 (-1.35%) | 3,148 |
| 27 Jun 2017 | INR | 24.95 | 24.95 | 21.3 | 22.2 | 22.2 | -1.2 (-5.13%) | 4,847 |
| 23 Jun 2017 | INR | 24.15 | 24.25 | 22.8 | 23.4 | 23.4 | -2.6 (-10%) | 16,211 |
| 22 Jun 2017 | INR | 25.3 | 26 | 25.15 | 26 | 26 | +0.3 (+1.17%) | 161 |
| 21 Jun 2017 | INR | 27 | 27 | 25 | 25.7 | 25.7 | -1.1 (-4.10%) | 141,153 |
| 20 Jun 2017 | INR | 24.1 | 26.8 | 24.1 | 26.8 | 26.8 | -0.15 (-0.56%) | 6,001 |
| 19 Jun 2017 | INR | 26 | 26.95 | 26 | 26.95 | 26.95 | +0.95 (+3.65%) | 125 |
| 16 Jun 2017 | INR | 26 | 26 | 26 | 26 | 26 | +0.65 (+2.56%) | 100 |
| 15 Jun 2017 | INR | 25.4 | 26.8 | 25.2 | 25.35 | 25.35 | +0.2 (+0.80%) | 140 |
| 14 Jun 2017 | INR | 25.05 | 26.95 | 25 | 25.15 | 25.15 | -0.8 (-3.08%) | 1,613 |
| 13 Jun 2017 | INR | 25 | 27.7 | 25 | 25.95 | 25.95 | +1.05 (+4.22%) | 142,825 |
| 12 Jun 2017 | INR | 25.1 | 27.05 | 24.7 | 24.9 | 24.9 | -1.45 (-5.50%) | 1,795 |
| 9 Jun 2017 | INR | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.05 (-0.19%) | 50 |
| 8 Jun 2017 | INR | 26.05 | 27.5 | 26.05 | 26.4 | 26.4 | +0.4 (+1.54%) | 690 |
| 7 Jun 2017 | INR | 26.5 | 27.4 | 25 | 26 | 26 | +0.75 (+2.97%) | 144,250 |
| 6 Jun 2017 | INR | 29.25 | 29.25 | 25.1 | 25.25 | 25.25 | -1.1 (-4.17%) | 103 |
| 5 Jun 2017 | INR | 28.5 | 28.5 | 23.35 | 26.35 | 26.35 | -1.65 (-5.89%) | 5,145 |
| 2 Jun 2017 | INR | 29 | 29 | 27.3 | 28 | 28 | -1 (-3.45%) | 245 |
| 1 Jun 2017 | INR | 29 | 29 | 29 | 29 | 29 | -0.65 (-2.19%) | 700 |
| 31 May 2017 | INR | 28 | 29.8 | 26.9 | 29.65 | 29.65 | 0.0 (0.0%) | 116,184 |
| 30 May 2017 | INR | 28.75 | 30.2 | 28.75 | 29.65 | 29.65 | +1.25 (+4.40%) | 818 |
| 29 May 2017 | INR | 29.8 | 34.75 | 27.1 | 28.4 | 28.4 | -0.6 (-2.07%) | 3,979 |
| 26 May 2017 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 25 May 2017 | INR | 29 | 29 | 29 | 29 | 29 | +2.25 (+8.41%) | 750 |
| 24 May 2017 | INR | 28 | 28 | 26.7 | 26.75 | 26.75 | -1.75 (-6.14%) | 3,380 |
| 23 May 2017 | INR | 28.2 | 28.5 | 28 | 28.5 | 28.5 | +0.75 (+2.70%) | 688 |
| 22 May 2017 | INR | 29.75 | 30.1 | 27.5 | 27.75 | 27.75 | -3 (-9.76%) | 112 |
| 19 May 2017 | INR | 28.9 | 30.75 | 28.9 | 30.75 | 30.75 | +0.75 (+2.50%) | 122,911 |
