| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 22.1 | 22.25 | 22 | 22.25 | 22.25 | -0.45 (-1.98%) | 4,885 |
| 28 Jun 2017 | INR | 23.25 | 23.9 | 22.7 | 22.7 | 22.7 | -0.15 (-0.66%) | 19,030 |
| 27 Jun 2017 | INR | 23 | 23 | 22.6 | 22.85 | 22.85 | -0.15 (-0.65%) | 16,347 |
| 23 Jun 2017 | INR | 25.4 | 25.4 | 23 | 23 | 23 | -1.2 (-4.96%) | 15,844 |
| 22 Jun 2017 | INR | 24.05 | 24.2 | 24.05 | 24.2 | 24.2 | +1.15 (+4.99%) | 6,719 |
| 21 Jun 2017 | INR | 22.5 | 23.75 | 22.5 | 23.05 | 23.05 | -0.35 (-1.50%) | 1,455 |
| 20 Jun 2017 | INR | 23 | 24 | 22.45 | 23.4 | 23.4 | +0.3 (+1.30%) | 3,447 |
| 19 Jun 2017 | INR | 23.1 | 23.5 | 21.6 | 23.1 | 23.1 | +0.7 (+3.12%) | 20,655 |
| 16 Jun 2017 | INR | 21.8 | 22.4 | 21.45 | 22.4 | 22.4 | +0.6 (+2.75%) | 2,849 |
| 15 Jun 2017 | INR | 21.8 | 22.6 | 21.8 | 21.8 | 21.8 | -0.7 (-3.11%) | 4,397 |
| 14 Jun 2017 | INR | 23.1 | 23.1 | 21.8 | 22.5 | 22.5 | 0.0 (0.0%) | 2,894 |
| 13 Jun 2017 | INR | 22.8 | 22.8 | 21.55 | 22.5 | 22.5 | +0.6 (+2.74%) | 4,000 |
| 12 Jun 2017 | INR | 21.75 | 22.5 | 21.35 | 21.9 | 21.9 | -0.4 (-1.79%) | 3,309 |
| 9 Jun 2017 | INR | 22.6 | 22.95 | 22.15 | 22.3 | 22.3 | -0.25 (-1.11%) | 8,776 |
| 8 Jun 2017 | INR | 23.4 | 23.4 | 22.5 | 22.55 | 22.55 | -0.1 (-0.44%) | 4,280 |
| 7 Jun 2017 | INR | 23.5 | 23.55 | 22.65 | 22.65 | 22.65 | -0.05 (-0.22%) | 2,100 |
| 6 Jun 2017 | INR | 23.35 | 23.95 | 22.6 | 22.7 | 22.7 | -0.65 (-2.78%) | 1,352 |
| 5 Jun 2017 | INR | 22.75 | 23.8 | 22.75 | 23.35 | 23.35 | +0.6 (+2.64%) | 20,439 |
| 2 Jun 2017 | INR | 22.2 | 23.15 | 22.2 | 22.75 | 22.75 | -0.4 (-1.73%) | 3,101 |
| 1 Jun 2017 | INR | 22.1 | 23.15 | 22.1 | 23.15 | 23.15 | +0.55 (+2.43%) | 5,202 |
| 31 May 2017 | INR | 23.05 | 23.35 | 22.25 | 22.6 | 22.6 | -0.7 (-3.00%) | 7,960 |
| 30 May 2017 | INR | 23.3 | 23.4 | 22.8 | 23.3 | 23.3 | -0.7 (-2.92%) | 23,679 |
| 29 May 2017 | INR | 23.25 | 24.85 | 23.25 | 24 | 24 | -0.1 (-0.41%) | 13,634 |
| 26 May 2017 | INR | 25 | 26 | 23.6 | 24.1 | 24.1 | -0.7 (-2.82%) | 11,557 |
| 25 May 2017 | INR | 24.6 | 25.55 | 23.8 | 24.8 | 24.8 | +0.25 (+1.02%) | 5,729 |
| 24 May 2017 | INR | 25.35 | 26 | 24.35 | 24.55 | 24.55 | -1.05 (-4.10%) | 12,810 |
| 23 May 2017 | INR | 26.3 | 26.3 | 25.25 | 25.6 | 25.6 | -0.95 (-3.58%) | 7,205 |
| 22 May 2017 | INR | 27.2 | 27.2 | 26.55 | 26.55 | 26.55 | -0.95 (-3.45%) | 6,947 |
| 19 May 2017 | INR | 27.8 | 27.8 | 26.85 | 27.5 | 27.5 | 0.0 (0.0%) | 10,715 |
| 18 May 2017 | INR | 27.6 | 27.8 | 26.65 | 27.5 | 27.5 | -0.1 (-0.36%) | 12,807 |
