| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 19.4 | 19.9 | 19.4 | 19.9 | 19.9 | 0.0 (0.0%) | 31,658 |
| 28 Jun 2017 | INR | 19.55 | 19.9 | 19.4 | 19.9 | 19.9 | +0.35 (+1.79%) | 31,658 |
| 27 Jun 2017 | INR | 19.5 | 19.9 | 19.05 | 19.55 | 19.55 | +0.1 (+0.51%) | 30,685 |
| 23 Jun 2017 | INR | 19.7 | 19.7 | 19 | 19.45 | 19.45 | -0.25 (-1.27%) | 26,196 |
| 22 Jun 2017 | INR | 19.7 | 19.9 | 19.4 | 19.7 | 19.7 | -0.2 (-1.01%) | 28,396 |
| 21 Jun 2017 | INR | 19.7 | 20 | 19.5 | 19.9 | 19.9 | -0.1 (-0.50%) | 34,886 |
| 20 Jun 2017 | INR | 19.7 | 20 | 19.5 | 20 | 20 | +0.25 (+1.27%) | 34,696 |
| 19 Jun 2017 | INR | 19.45 | 20 | 19.45 | 19.75 | 19.75 | -0.25 (-1.25%) | 35,694 |
| 16 Jun 2017 | INR | 19.6 | 20 | 19.25 | 20 | 20 | +0.45 (+2.30%) | 35,684 |
| 15 Jun 2017 | INR | 19.3 | 19.8 | 19.2 | 19.55 | 19.55 | +0.15 (+0.77%) | 40,885 |
| 14 Jun 2017 | INR | 19.45 | 19.45 | 19.25 | 19.4 | 19.4 | -0.3 (-1.52%) | 45,684 |
| 13 Jun 2017 | INR | 19 | 19.9 | 19 | 19.7 | 19.7 | +0.2 (+1.03%) | 45,524 |
| 12 Jun 2017 | INR | 19.1 | 19.55 | 19.1 | 19.5 | 19.5 | 0.0 (0.0%) | 44,268 |
| 9 Jun 2017 | INR | 19.4 | 19.5 | 19.4 | 19.5 | 19.5 | +0.1 (+0.52%) | 42,884 |
| 8 Jun 2017 | INR | 19.4 | 19.5 | 19.3 | 19.4 | 19.4 | +0.2 (+1.04%) | 40,684 |
| 7 Jun 2017 | INR | 19.2 | 19.35 | 19.2 | 19.2 | 19.2 | -0.05 (-0.26%) | 39,572 |
| 6 Jun 2017 | INR | 19.4 | 19.5 | 19 | 19.25 | 19.25 | -0.25 (-1.28%) | 39,672 |
| 5 Jun 2017 | INR | 19.2 | 19.55 | 19.1 | 19.5 | 19.5 | +0.4 (+2.09%) | 37,572 |
| 2 Jun 2017 | INR | 19 | 19.25 | 19 | 19.1 | 19.1 | -0.2 (-1.04%) | 30,571 |
| 1 Jun 2017 | INR | 19.15 | 19.4 | 19.05 | 19.3 | 19.3 | 0.0 (0.0%) | 24,771 |
| 31 May 2017 | INR | 20 | 20 | 19.1 | 19.3 | 19.3 | -0.4 (-2.03%) | 31,271 |
| 30 May 2017 | INR | 20.05 | 20.05 | 19.65 | 19.7 | 19.7 | -0.35 (-1.75%) | 38,744 |
| 29 May 2017 | INR | 20 | 20.05 | 19.8 | 20.05 | 20.05 | -0.15 (-0.74%) | 42,550 |
| 26 May 2017 | INR | 19.9 | 20.25 | 19.75 | 20.2 | 20.2 | +0.2 (+1%) | 42,673 |
| 25 May 2017 | INR | 20.3 | 20.55 | 19.85 | 20 | 20 | -0.5 (-2.44%) | 40,673 |
| 24 May 2017 | INR | 20.25 | 20.6 | 20.2 | 20.5 | 20.5 | +0.15 (+0.74%) | 30,645 |
| 23 May 2017 | INR | 20.4 | 20.5 | 20.2 | 20.35 | 20.35 | -0.15 (-0.73%) | 36,073 |
| 22 May 2017 | INR | 20.35 | 20.5 | 20.25 | 20.5 | 20.5 | +0.1 (+0.49%) | 41,573 |
| 19 May 2017 | INR | 20.35 | 20.45 | 20.3 | 20.4 | 20.4 | +0.15 (+0.74%) | 33,532 |
| 18 May 2017 | INR | 20.5 | 20.5 | 19.95 | 20.25 | 20.25 | -0.05 (-0.25%) | 30,303 |
