| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 22.7 | 22.7 | 21.75 | 21.85 | 21.85 | +0.1 (+0.46%) | 77,607 |
| 28 Jun 2017 | INR | 22.25 | 22.25 | 21.65 | 21.75 | 21.75 | -0.05 (-0.23%) | 67,937 |
| 27 Jun 2017 | INR | 22.65 | 22.65 | 21.5 | 21.8 | 21.8 | +0.15 (+0.69%) | 74,676 |
| 23 Jun 2017 | INR | 22.65 | 22.65 | 21 | 21.65 | 21.65 | -0.2 (-0.92%) | 95,420 |
| 22 Jun 2017 | INR | 22.9 | 22.9 | 21.6 | 21.85 | 21.85 | -0.5 (-2.24%) | 171,473 |
| 21 Jun 2017 | INR | 23.4 | 23.4 | 21.8 | 22.35 | 22.35 | -0.45 (-1.97%) | 113,532 |
| 20 Jun 2017 | INR | 23.85 | 23.85 | 22.3 | 22.8 | 22.8 | -0.75 (-3.18%) | 118,194 |
| 19 Jun 2017 | INR | 24 | 24 | 23.2 | 23.55 | 23.55 | -0.05 (-0.21%) | 87,686 |
| 16 Jun 2017 | INR | 24.65 | 24.65 | 23.5 | 23.6 | 23.6 | -0.55 (-2.28%) | 74,801 |
| 15 Jun 2017 | INR | 24.3 | 24.35 | 23.5 | 24.15 | 24.15 | +0.4 (+1.68%) | 120,496 |
| 14 Jun 2017 | INR | 24.95 | 24.95 | 23.5 | 23.75 | 23.75 | -0.35 (-1.45%) | 194,951 |
| 13 Jun 2017 | INR | 24.5 | 26.7 | 23.75 | 24.1 | 24.1 | +0.25 (+1.05%) | 104,681 |
| 12 Jun 2017 | INR | 23.7 | 24.35 | 23.65 | 23.85 | 23.85 | +0.15 (+0.63%) | 111,995 |
| 9 Jun 2017 | INR | 24.4 | 24.7 | 23.4 | 23.7 | 23.7 | -0.45 (-1.86%) | 234,959 |
| 8 Jun 2017 | INR | 24 | 25.5 | 22.8 | 24.15 | 24.15 | +1.35 (+5.92%) | 262,442 |
| 7 Jun 2017 | INR | 23.35 | 23.5 | 22 | 22.8 | 22.8 | +0.3 (+1.33%) | 202,667 |
| 6 Jun 2017 | INR | 21.9 | 23.1 | 21.2 | 22.5 | 22.5 | +1 (+4.65%) | 150,671 |
| 5 Jun 2017 | INR | 21 | 21.95 | 20.8 | 21.5 | 21.5 | -0.3 (-1.38%) | 95,700 |
| 2 Jun 2017 | INR | 21 | 22 | 20.5 | 21.8 | 21.8 | +1.45 (+7.13%) | 126,489 |
| 1 Jun 2017 | INR | 20.5 | 20.7 | 19.5 | 20.35 | 20.35 | +0.35 (+1.75%) | 79,502 |
| 31 May 2017 | INR | 21.15 | 21.3 | 19.5 | 20 | 20 | -0.7 (-3.38%) | 110,464 |
| 30 May 2017 | INR | 21.7 | 21.95 | 20 | 20.7 | 20.7 | -0.7 (-3.27%) | 109,663 |
| 29 May 2017 | INR | 21.7 | 22.35 | 21 | 21.4 | 21.4 | 0.0 (0.0%) | 89,366 |
| 26 May 2017 | INR | 22.35 | 22.7 | 21.1 | 21.4 | 21.4 | -0.55 (-2.51%) | 81,266 |
| 25 May 2017 | INR | 21 | 22 | 20.9 | 21.95 | 21.95 | +1.6 (+7.86%) | 139,037 |
| 24 May 2017 | INR | 21.7 | 21.7 | 19.5 | 20.35 | 20.35 | -0.4 (-1.93%) | 119,611 |
| 23 May 2017 | INR | 21.6 | 21.85 | 20.5 | 20.75 | 20.75 | +0.05 (+0.24%) | 231,188 |
| 22 May 2017 | INR | 21.6 | 21.6 | 20.3 | 20.7 | 20.7 | +0.3 (+1.47%) | 93,012 |
| 19 May 2017 | INR | 22.5 | 22.6 | 20.05 | 20.4 | 20.4 | -1.5 (-6.85%) | 168,648 |
| 18 May 2017 | INR | 22.4 | 22.4 | 21.25 | 21.9 | 21.9 | +0.6 (+2.82%) | 189,487 |
