| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 16.25 | 16.95 | 15.75 | 16 | 16 | -0.25 (-1.54%) | 7,635 |
| 23 Jun 2017 | INR | 16.55 | 16.9 | 16.1 | 16.25 | 16.25 | -0.55 (-3.27%) | 7,060 |
| 22 Jun 2017 | INR | 16.95 | 17.5 | 16.45 | 16.8 | 16.8 | +0.1 (+0.60%) | 8,406 |
| 21 Jun 2017 | INR | 16.7 | 17 | 16.2 | 16.7 | 16.7 | +0.2 (+1.21%) | 4,075 |
| 20 Jun 2017 | INR | 16 | 16.65 | 16 | 16.5 | 16.5 | +0.55 (+3.45%) | 7,082 |
| 19 Jun 2017 | INR | 16.15 | 16.85 | 15.9 | 15.95 | 15.95 | -0.8 (-4.78%) | 17,891 |
| 16 Jun 2017 | INR | 16.35 | 16.95 | 15.5 | 16.75 | 16.75 | +0.15 (+0.90%) | 6,923 |
| 15 Jun 2017 | INR | 17 | 17 | 16 | 16.6 | 16.6 | -0.4 (-2.35%) | 21,010 |
| 14 Jun 2017 | INR | 17.15 | 17.65 | 16.8 | 17 | 17 | +0.1 (+0.59%) | 19,286 |
| 13 Jun 2017 | INR | 17.25 | 18 | 16.7 | 16.9 | 16.9 | -0.6 (-3.43%) | 25,002 |
| 12 Jun 2017 | INR | 17.25 | 17.5 | 17 | 17.5 | 17.5 | +0.5 (+2.94%) | 862 |
| 9 Jun 2017 | INR | 17.05 | 17.5 | 16.85 | 17 | 17 | 0.0 (0.0%) | 3,800 |
| 8 Jun 2017 | INR | 17.15 | 17.4 | 16.95 | 17 | 17 | -0.25 (-1.45%) | 6,326 |
| 7 Jun 2017 | INR | 17.85 | 17.85 | 17.15 | 17.25 | 17.25 | -0.05 (-0.29%) | 17,254 |
| 6 Jun 2017 | INR | 17.5 | 17.95 | 17.2 | 17.3 | 17.3 | -0.25 (-1.42%) | 8,822 |
| 5 Jun 2017 | INR | 17.55 | 18 | 17.55 | 17.55 | 17.55 | -0.05 (-0.28%) | 7,319 |
| 2 Jun 2017 | INR | 17.85 | 18.4 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 27,175 |
| 1 Jun 2017 | INR | 18.25 | 18.9 | 17.8 | 17.85 | 17.85 | -0.15 (-0.83%) | 48,580 |
| 31 May 2017 | INR | 18.05 | 18.05 | 17.85 | 18 | 18 | +0.05 (+0.28%) | 11,961 |
| 30 May 2017 | INR | 18.3 | 18.3 | 17.5 | 17.95 | 17.95 | +0.45 (+2.57%) | 9,935 |
| 29 May 2017 | INR | 17.6 | 18.2 | 17.5 | 17.5 | 17.5 | -0.4 (-2.23%) | 5,559 |
| 26 May 2017 | INR | 17.6 | 18.2 | 17.55 | 17.9 | 17.9 | +0.35 (+1.99%) | 5,620 |
| 25 May 2017 | INR | 18 | 18 | 17.05 | 17.55 | 17.55 | -0.15 (-0.85%) | 3,387 |
| 24 May 2017 | INR | 18 | 18.65 | 17.55 | 17.7 | 17.7 | -0.35 (-1.94%) | 5,235 |
| 23 May 2017 | INR | 18.5 | 18.5 | 18.05 | 18.05 | 18.05 | -0.6 (-3.22%) | 2,525 |
| 22 May 2017 | INR | 18.55 | 18.8 | 18.05 | 18.65 | 18.65 | +0.05 (+0.27%) | 5,079 |
| 19 May 2017 | INR | 18.8 | 19.3 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 3,614 |
| 18 May 2017 | INR | 18.85 | 19.45 | 18.8 | 18.8 | 18.8 | -0.15 (-0.79%) | 6,755 |
| 17 May 2017 | INR | 19 | 19.5 | 18.45 | 18.95 | 18.95 | -0.05 (-0.26%) | 7,141 |
| 16 May 2017 | INR | 18.6 | 19.25 | 18.6 | 19 | 19 | 0.0 (0.0%) | 2,907 |
