| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | INR | 21.75 | 21.75 | 21.15 | 21.15 | 21.15 | -0.55 (-2.53%) | 18,000 |
| 20 Jul 2017 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 66,000 |
| 19 Jul 2017 | INR | 21.1 | 21.9 | 21.1 | 21.8 | 21.8 | +0.1 (+0.46%) | 120,000 |
| 18 Jul 2017 | INR | 20.8 | 21.7 | 20.8 | 21.7 | 21.7 | -0.8 (-3.56%) | 12,000 |
| 13 Jul 2017 | INR | 22 | 22.5 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 60,000 |
| 12 Jul 2017 | INR | 20.9 | 22.4 | 20.9 | 22 | 22 | +0.9 (+4.27%) | 108,000 |
| 11 Jul 2017 | INR | 21 | 22 | 21 | 21.1 | 21.1 | +1.35 (+6.84%) | 102,000 |
| 7 Jul 2017 | INR | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75 (-3.66%) | 6,000 |
| 6 Jul 2017 | INR | 19.55 | 20.5 | 19.55 | 20.5 | 20.5 | -0.2 (-0.97%) | 36,000 |
| 5 Jul 2017 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +0.2 (+0.98%) | 6,000 |
| 28 Jun 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -0.35 (-1.68%) | 6,000 |
| 22 Jun 2017 | INR | 21.05 | 21.05 | 20.5 | 20.85 | 20.85 | -0.15 (-0.71%) | 42,000 |
| 21 Jun 2017 | INR | 21 | 21 | 21 | 21 | 21 | +0.7 (+3.45%) | 42,000 |
| 20 Jun 2017 | INR | 20.95 | 21 | 20.3 | 20.3 | 20.3 | -0.3 (-1.46%) | 42,000 |
| 19 Jun 2017 | INR | 19.5 | 20.6 | 19.5 | 20.6 | 20.6 | 0.0 (0.0%) | 12,000 |
| 16 Jun 2017 | INR | 20.65 | 20.65 | 20.6 | 20.6 | 20.6 | -0.9 (-4.19%) | 12,000 |
| 15 Jun 2017 | INR | 21.25 | 21.6 | 21.25 | 21.5 | 21.5 | +0.2 (+0.94%) | 54,000 |
| 14 Jun 2017 | INR | 21.25 | 21.35 | 21 | 21.3 | 21.3 | +0.3 (+1.43%) | 48,000 |
| 13 Jun 2017 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 78,000 |
| 12 Jun 2017 | INR | 20.6 | 21.5 | 20.5 | 21 | 21 | +0.05 (+0.24%) | 66,000 |
| 9 Jun 2017 | INR | 20.6 | 21.5 | 20.35 | 20.95 | 20.95 | -0.55 (-2.56%) | 132,000 |
| 8 Jun 2017 | INR | 19.8 | 21.95 | 19.8 | 21.5 | 21.5 | +1.2 (+5.91%) | 72,000 |
| 6 Jun 2017 | INR | 19.5 | 20.3 | 18.9 | 20.3 | 20.3 | +0.5 (+2.53%) | 90,000 |
| 5 Jun 2017 | INR | 20 | 20 | 19.65 | 19.8 | 19.8 | -0.2 (-1%) | 12,000 |
| 31 May 2017 | INR | 19.75 | 20 | 19.75 | 20 | 20 | -0.6 (-2.91%) | 18,000 |
| 30 May 2017 | INR | 20.55 | 20.6 | 20.55 | 20.6 | 20.6 | -0.9 (-4.19%) | 12,000 |
| 29 May 2017 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +0.1 (+0.47%) | 30,000 |
| 26 May 2017 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | -1.4 (-6.14%) | 6,000 |
| 25 May 2017 | INR | 20.3 | 22.8 | 20 | 22.8 | 22.8 | +2.3 (+11.22%) | 78,000 |
| 24 May 2017 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -0.9 (-4.21%) | 6,000 |
