| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 23.25 | 23.35 | 21.9 | 22.8 | 22.8 | +0.15 (+0.66%) | 8,983 |
| 29 Jun 2017 | INR | 21.6 | 23.5 | 21.6 | 22.65 | 22.65 | -0.05 (-0.22%) | 5,381 |
| 28 Jun 2017 | INR | 22.3 | 23.65 | 22.15 | 22.7 | 22.7 | -0.1 (-0.44%) | 17,624 |
| 27 Jun 2017 | INR | 22.45 | 23.45 | 22.2 | 22.8 | 22.8 | -0.55 (-2.36%) | 9,598 |
| 23 Jun 2017 | INR | 24.3 | 24.5 | 23.15 | 23.35 | 23.35 | -0.6 (-2.51%) | 5,751 |
| 22 Jun 2017 | INR | 24 | 24.25 | 23.85 | 23.95 | 23.95 | -0.15 (-0.62%) | 5,951 |
| 21 Jun 2017 | INR | 24.45 | 24.5 | 23.15 | 24.1 | 24.1 | +0.5 (+2.12%) | 4,913 |
| 20 Jun 2017 | INR | 24 | 24.45 | 23.55 | 23.6 | 23.6 | -0.75 (-3.08%) | 1,856 |
| 19 Jun 2017 | INR | 24.9 | 24.9 | 24.1 | 24.35 | 24.35 | -0.5 (-2.01%) | 4,407 |
| 16 Jun 2017 | INR | 24.05 | 25.45 | 24.05 | 24.85 | 24.85 | +0.4 (+1.64%) | 5,886 |
| 15 Jun 2017 | INR | 25.1 | 25.9 | 24.35 | 24.45 | 24.45 | -0.6 (-2.40%) | 3,065 |
| 14 Jun 2017 | INR | 25 | 25.6 | 25 | 25.05 | 25.05 | +0.05 (+0.20%) | 3,643 |
| 13 Jun 2017 | INR | 24.9 | 26.25 | 24.9 | 25 | 25 | -0.05 (-0.20%) | 5,462 |
| 12 Jun 2017 | INR | 26.5 | 27.2 | 24.75 | 25.05 | 25.05 | -0.95 (-3.65%) | 16,935 |
| 9 Jun 2017 | INR | 24.6 | 26 | 24.6 | 26 | 26 | +1.2 (+4.84%) | 23,273 |
| 8 Jun 2017 | INR | 24.3 | 25.4 | 24.1 | 24.8 | 24.8 | +0.5 (+2.06%) | 7,784 |
| 7 Jun 2017 | INR | 22.65 | 24.3 | 22.65 | 24.3 | 24.3 | +1.15 (+4.97%) | 5,958 |
| 6 Jun 2017 | INR | 24.5 | 24.5 | 22.95 | 23.15 | 23.15 | -0.8 (-3.34%) | 14,866 |
| 5 Jun 2017 | INR | 23.4 | 24.7 | 23.4 | 23.95 | 23.95 | 0.0 (0.0%) | 6,455 |
| 2 Jun 2017 | INR | 24.2 | 25 | 23.8 | 23.95 | 23.95 | -0.5 (-2.04%) | 6,274 |
| 1 Jun 2017 | INR | 26.15 | 26.15 | 24.2 | 24.45 | 24.45 | -0.9 (-3.55%) | 22,358 |
| 31 May 2017 | INR | 24.9 | 25.35 | 24.9 | 25.35 | 25.35 | +1.2 (+4.97%) | 38,108 |
| 30 May 2017 | INR | 24 | 24.5 | 23 | 24.15 | 24.15 | +0.45 (+1.90%) | 15,452 |
| 29 May 2017 | INR | 24 | 24.15 | 23.15 | 23.7 | 23.7 | -0.15 (-0.63%) | 6,567 |
| 26 May 2017 | INR | 23.15 | 24.15 | 22.45 | 23.85 | 23.85 | +0.85 (+3.70%) | 26,686 |
| 25 May 2017 | INR | 22.65 | 23 | 21.75 | 23 | 23 | +1.05 (+4.78%) | 18,799 |
| 24 May 2017 | INR | 23 | 23.35 | 21.8 | 21.95 | 21.95 | -0.45 (-2.01%) | 22,050 |
| 23 May 2017 | INR | 22.7 | 23.4 | 21.85 | 22.4 | 22.4 | -0.6 (-2.61%) | 14,727 |
| 22 May 2017 | INR | 24.75 | 24.75 | 22.7 | 23 | 23 | -0.7 (-2.95%) | 27,864 |
| 19 May 2017 | INR | 24.2 | 24.95 | 23 | 23.7 | 23.7 | -0.3 (-1.25%) | 21,469 |
