| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 24.2 | 24.5 | 23.25 | 23.45 | 23.45 | -0.3 (-1.26%) | 94,779 |
| 3 Jul 2017 | INR | 24.2 | 24.2 | 23.2 | 23.75 | 23.75 | +0.85 (+3.71%) | 60,296 |
| 30 Jun 2017 | INR | 21.75 | 23.5 | 21.75 | 22.9 | 22.9 | +0.4 (+1.78%) | 17,004 |
| 29 Jun 2017 | INR | 22.85 | 22.9 | 22.3 | 22.5 | 22.5 | -0.35 (-1.53%) | 20,595 |
| 28 Jun 2017 | INR | 23.5 | 23.5 | 22.5 | 22.85 | 22.85 | 0.0 (0.0%) | 34,828 |
| 27 Jun 2017 | INR | 23.5 | 24.4 | 21.8 | 22.85 | 22.85 | -0.8 (-3.38%) | 43,704 |
| 23 Jun 2017 | INR | 24.25 | 24.25 | 23.5 | 23.65 | 23.65 | -0.35 (-1.46%) | 13,431 |
| 22 Jun 2017 | INR | 24.1 | 24.5 | 24 | 24 | 24 | -0.15 (-0.62%) | 31,429 |
| 21 Jun 2017 | INR | 23.7 | 24.55 | 23.55 | 24.15 | 24.15 | +0.4 (+1.68%) | 45,590 |
| 20 Jun 2017 | INR | 24.15 | 24.45 | 23.6 | 23.75 | 23.75 | -0.3 (-1.25%) | 46,269 |
| 19 Jun 2017 | INR | 24.7 | 24.7 | 23.8 | 24.05 | 24.05 | -0.5 (-2.04%) | 55,398 |
| 16 Jun 2017 | INR | 24.9 | 24.9 | 24.2 | 24.55 | 24.55 | -0.05 (-0.20%) | 35,167 |
| 15 Jun 2017 | INR | 24.55 | 25.75 | 24.2 | 24.6 | 24.6 | -0.3 (-1.20%) | 63,313 |
| 14 Jun 2017 | INR | 25.05 | 25.4 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 48,269 |
| 13 Jun 2017 | INR | 24.9 | 25.55 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 44,520 |
| 12 Jun 2017 | INR | 26.5 | 27.7 | 24.65 | 24.9 | 24.9 | -1.55 (-5.86%) | 161,412 |
| 9 Jun 2017 | INR | 24.5 | 26.95 | 24.4 | 26.45 | 26.45 | +1.75 (+7.09%) | 292,119 |
| 8 Jun 2017 | INR | 24.5 | 25.5 | 24.4 | 24.7 | 24.7 | -0.45 (-1.79%) | 48,628 |
| 7 Jun 2017 | INR | 23.05 | 25.45 | 22.95 | 25.15 | 25.15 | +1.85 (+7.94%) | 119,022 |
| 6 Jun 2017 | INR | 23.55 | 23.9 | 22.8 | 23.3 | 23.3 | -0.7 (-2.92%) | 45,849 |
| 5 Jun 2017 | INR | 24.1 | 24.4 | 23.5 | 24 | 24 | -0.05 (-0.21%) | 29,390 |
| 2 Jun 2017 | INR | 24.7 | 24.9 | 24 | 24.05 | 24.05 | -0.6 (-2.43%) | 32,314 |
| 1 Jun 2017 | INR | 26.45 | 26.45 | 24.15 | 24.65 | 24.65 | -0.6 (-2.38%) | 41,949 |
| 31 May 2017 | INR | 25 | 25.25 | 24.1 | 25.25 | 25.25 | +1.2 (+4.99%) | 77,410 |
| 30 May 2017 | INR | 22.3 | 24.5 | 22.25 | 24.05 | 24.05 | +0.65 (+2.78%) | 52,903 |
| 29 May 2017 | INR | 24.7 | 24.7 | 23 | 23.4 | 23.4 | -0.25 (-1.06%) | 16,979 |
| 26 May 2017 | INR | 23.75 | 23.75 | 22.7 | 23.65 | 23.65 | +1 (+4.42%) | 21,500 |
| 25 May 2017 | INR | 22 | 22.65 | 21.4 | 22.65 | 22.65 | +1.05 (+4.86%) | 13,433 |
| 24 May 2017 | INR | 22 | 23.45 | 21.6 | 21.6 | 21.6 | -0.95 (-4.21%) | 45,990 |
| 23 May 2017 | INR | 23 | 23 | 22.25 | 22.55 | 22.55 | -0.85 (-3.63%) | 28,513 |
