| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 21 | 21.85 | 21 | 21.4 | 21.4 | +0.1 (+0.47%) | 9,295 |
| 29 Jun 2017 | INR | 21.9 | 21.9 | 19.5 | 21.3 | 21.3 | +0.8 (+3.90%) | 25,081 |
| 28 Jun 2017 | INR | 21.5 | 21.5 | 19.15 | 20.5 | 20.5 | +0.4 (+1.99%) | 107,366 |
| 27 Jun 2017 | INR | 19.75 | 20.1 | 16.95 | 20.1 | 20.1 | +3.35 (+20%) | 351,654 |
| 23 Jun 2017 | INR | 19.8 | 19.8 | 16.35 | 16.75 | 16.75 | -0.25 (-1.47%) | 9,139 |
| 22 Jun 2017 | INR | 19.8 | 19.8 | 16.6 | 17 | 17 | +0.2 (+1.19%) | 6,446 |
| 21 Jun 2017 | INR | 17.65 | 17.9 | 16.5 | 16.8 | 16.8 | -0.45 (-2.61%) | 4,572 |
| 20 Jun 2017 | INR | 16.7 | 17.95 | 16.7 | 17.25 | 17.25 | -0.05 (-0.29%) | 8,276 |
| 19 Jun 2017 | INR | 17.5 | 17.85 | 17.2 | 17.3 | 17.3 | -0.25 (-1.42%) | 11,626 |
| 16 Jun 2017 | INR | 18 | 18 | 17.45 | 17.55 | 17.55 | -0.65 (-3.57%) | 17,259 |
| 15 Jun 2017 | INR | 18.25 | 18.25 | 17.8 | 18.2 | 18.2 | +0.45 (+2.54%) | 2,038 |
| 14 Jun 2017 | INR | 18.55 | 18.9 | 17.5 | 17.75 | 17.75 | -0.35 (-1.93%) | 6,558 |
| 13 Jun 2017 | INR | 18.55 | 18.55 | 17.85 | 18.1 | 18.1 | +0.1 (+0.56%) | 7,949 |
| 12 Jun 2017 | INR | 21 | 21 | 17.55 | 18 | 18 | +0.45 (+2.56%) | 3,753 |
| 9 Jun 2017 | INR | 18 | 18.15 | 17.55 | 17.55 | 17.55 | -0.25 (-1.40%) | 3,314 |
| 8 Jun 2017 | INR | 20.8 | 20.8 | 17.8 | 17.8 | 17.8 | -0.25 (-1.39%) | 12,491 |
| 7 Jun 2017 | INR | 20.25 | 20.25 | 17.35 | 18.05 | 18.05 | +0.2 (+1.12%) | 5,710 |
| 6 Jun 2017 | INR | 18.1 | 18.25 | 17.45 | 17.85 | 17.85 | -0.5 (-2.72%) | 4,190 |
| 5 Jun 2017 | INR | 20.3 | 20.3 | 18.1 | 18.35 | 18.35 | +0.35 (+1.94%) | 2,781 |
| 2 Jun 2017 | INR | 17.25 | 18.5 | 17.15 | 18 | 18 | +0.8 (+4.65%) | 5,167 |
| 1 Jun 2017 | INR | 17.2 | 18 | 17.1 | 17.2 | 17.2 | -0.3 (-1.71%) | 4,641 |
| 31 May 2017 | INR | 17.6 | 17.85 | 17.5 | 17.5 | 17.5 | -0.25 (-1.41%) | 4,151 |
| 30 May 2017 | INR | 17.45 | 18.75 | 16.25 | 17.75 | 17.75 | -0.55 (-3.01%) | 8,698 |
| 29 May 2017 | INR | 20 | 20 | 17.8 | 18.3 | 18.3 | -0.3 (-1.61%) | 12,195 |
| 26 May 2017 | INR | 18.4 | 19 | 18.1 | 18.6 | 18.6 | +0.45 (+2.48%) | 14,765 |
| 25 May 2017 | INR | 20 | 20 | 17.65 | 18.15 | 18.15 | -0.5 (-2.68%) | 15,153 |
| 24 May 2017 | INR | 21.8 | 21.8 | 18 | 18.65 | 18.65 | -0.45 (-2.36%) | 10,013 |
| 23 May 2017 | INR | 20.75 | 22.35 | 15.3 | 19.1 | 19.1 | +0.45 (+2.41%) | 55,398 |
| 22 May 2017 | INR | 20 | 20.3 | 18.05 | 18.65 | 18.65 | -0.95 (-4.85%) | 13,735 |
| 19 May 2017 | INR | 23 | 23 | 19.45 | 19.6 | 19.6 | -0.3 (-1.51%) | 23,835 |
