| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 21.3 | 21.45 | 21.15 | 21.25 | 21.25 | -0.1 (-0.47%) | 383,019 |
| 20 Jun 2017 | INR | 21.4 | 21.55 | 21.1 | 21.35 | 21.35 | -0.05 (-0.23%) | 330,716 |
| 19 Jun 2017 | INR | 21.4 | 21.6 | 20.95 | 21.4 | 21.4 | +0.25 (+1.18%) | 399,825 |
| 16 Jun 2017 | INR | 21.35 | 21.4 | 20.9 | 21.15 | 21.15 | +0.05 (+0.24%) | 372,439 |
| 15 Jun 2017 | INR | 21.45 | 21.45 | 21 | 21.1 | 21.1 | -0.15 (-0.71%) | 325,098 |
| 14 Jun 2017 | INR | 21.05 | 21.75 | 20.95 | 21.25 | 21.25 | +0.2 (+0.95%) | 355,726 |
| 13 Jun 2017 | INR | 21.5 | 21.6 | 20.95 | 21.05 | 21.05 | -0.4 (-1.86%) | 325,696 |
| 12 Jun 2017 | INR | 22.25 | 22.4 | 21.4 | 21.45 | 21.45 | -0.8 (-3.60%) | 375,041 |
| 9 Jun 2017 | INR | 22.45 | 22.5 | 22.15 | 22.25 | 22.25 | -0.2 (-0.89%) | 333,574 |
| 8 Jun 2017 | INR | 23.1 | 23.25 | 22.1 | 22.45 | 22.45 | -0.3 (-1.32%) | 353,189 |
| 7 Jun 2017 | INR | 22.3 | 22.9 | 22.3 | 22.75 | 22.75 | +0.45 (+2.02%) | 329,049 |
| 6 Jun 2017 | INR | 22.1 | 22.5 | 22.1 | 22.3 | 22.3 | +0.05 (+0.22%) | 451,653 |
| 5 Jun 2017 | INR | 22.15 | 22.4 | 22.05 | 22.25 | 22.25 | +0.05 (+0.23%) | 318,857 |
| 2 Jun 2017 | INR | 22.4 | 22.85 | 21.95 | 22.2 | 22.2 | -0.2 (-0.89%) | 380,662 |
| 1 Jun 2017 | INR | 22 | 22.5 | 21.75 | 22.4 | 22.4 | +0.5 (+2.28%) | 360,180 |
| 31 May 2017 | INR | 22 | 22.2 | 21.25 | 21.9 | 21.9 | -0.45 (-2.01%) | 435,684 |
| 30 May 2017 | INR | 22.5 | 22.7 | 22.1 | 22.35 | 22.35 | -0.2 (-0.89%) | 407,853 |
| 29 May 2017 | INR | 23.65 | 24.85 | 22.45 | 22.55 | 22.55 | -1.3 (-5.45%) | 2,047,593 |
| 26 May 2017 | INR | 25 | 28.1 | 23.45 | 23.85 | 23.85 | +0.1 (+0.42%) | 5,608,605 |
| 25 May 2017 | INR | 23.85 | 24 | 23.3 | 23.75 | 23.75 | -0.05 (-0.21%) | 289,341 |
| 24 May 2017 | INR | 24.2 | 24.3 | 23.55 | 23.8 | 23.8 | -0.15 (-0.63%) | 469,977 |
| 23 May 2017 | INR | 24.5 | 24.8 | 23.8 | 23.95 | 23.95 | -0.6 (-2.44%) | 358,682 |
| 22 May 2017 | INR | 24.1 | 25.15 | 24.1 | 24.55 | 24.55 | -0.3 (-1.21%) | 394,832 |
| 19 May 2017 | INR | 25.55 | 25.65 | 24.8 | 24.85 | 24.85 | -0.2 (-0.80%) | 489,989 |
| 18 May 2017 | INR | 25.9 | 25.95 | 24.9 | 25.05 | 25.05 | -0.8 (-3.09%) | 311,389 |
| 17 May 2017 | INR | 26.1 | 26.2 | 25.65 | 25.85 | 25.85 | -0.2 (-0.77%) | 337,356 |
| 16 May 2017 | INR | 26 | 26.3 | 25.75 | 26.05 | 26.05 | +0.05 (+0.19%) | 317,416 |
| 15 May 2017 | INR | 26.35 | 26.4 | 25.8 | 26 | 26 | -0.05 (-0.19%) | 379,525 |
| 12 May 2017 | INR | 26.5 | 26.8 | 26 | 26.05 | 26.05 | -0.15 (-0.57%) | 502,352 |
| 11 May 2017 | INR | 25.85 | 26.4 | 25.75 | 26.2 | 26.2 | +0.35 (+1.35%) | 402,512 |
