| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 23.35 | 23.95 | 22.5 | 23.3 | 23.3 | +0.45 (+1.97%) | 5,294,284 |
| 29 Jun 2017 | INR | 23 | 24.8 | 22.45 | 22.85 | 22.85 | +1.55 (+7.28%) | 6,626,696 |
| 28 Jun 2017 | INR | 21.2 | 21.85 | 20.75 | 21.3 | 21.3 | +0.1 (+0.47%) | 3,847,124 |
| 27 Jun 2017 | INR | 20.9 | 22 | 20.55 | 21.2 | 21.2 | +0.5 (+2.42%) | 876,998 |
| 23 Jun 2017 | INR | 21.55 | 21.85 | 20.2 | 20.7 | 20.7 | -0.6 (-2.82%) | 790,900 |
| 22 Jun 2017 | INR | 21.75 | 22 | 21.15 | 21.3 | 21.3 | -0.35 (-1.62%) | 353,347 |
| 21 Jun 2017 | INR | 21.7 | 22.1 | 21.15 | 21.65 | 21.65 | 0.0 (0.0%) | 625,187 |
| 20 Jun 2017 | INR | 21.1 | 22.4 | 21.1 | 21.65 | 21.65 | +0.55 (+2.61%) | 780,091 |
| 19 Jun 2017 | INR | 20.1 | 21.5 | 19.25 | 21.1 | 21.1 | +1.25 (+6.30%) | 2,418,970 |
| 16 Jun 2017 | INR | 20.3 | 20.3 | 19.7 | 19.85 | 19.85 | -0.2 (-1.00%) | 272,155 |
| 15 Jun 2017 | INR | 20.3 | 20.5 | 19.7 | 20.05 | 20.05 | +0.05 (+0.25%) | 447,550 |
| 14 Jun 2017 | INR | 20.3 | 20.3 | 19.6 | 20 | 20 | -0.05 (-0.25%) | 499,417 |
| 13 Jun 2017 | INR | 19.9 | 20.5 | 19.45 | 20.05 | 20.05 | +0.05 (+0.25%) | 791,714 |
| 12 Jun 2017 | INR | 20.2 | 20.75 | 19.8 | 20 | 20 | -0.4 (-1.96%) | 332,096 |
| 9 Jun 2017 | INR | 19.55 | 20.5 | 19.55 | 20.4 | 20.4 | +0.4 (+2%) | 726,603 |
| 8 Jun 2017 | INR | 20.65 | 20.95 | 19.7 | 20 | 20 | -0.35 (-1.72%) | 415,973 |
| 7 Jun 2017 | INR | 20.65 | 20.7 | 20.2 | 20.35 | 20.35 | -0.05 (-0.25%) | 359,457 |
| 6 Jun 2017 | INR | 20.9 | 21.35 | 20.1 | 20.4 | 20.4 | -0.55 (-2.63%) | 542,424 |
| 5 Jun 2017 | INR | 21.75 | 22.45 | 20.8 | 20.95 | 20.95 | -0.55 (-2.56%) | 305,246 |
| 2 Jun 2017 | INR | 21.25 | 22.2 | 21.05 | 21.5 | 21.5 | +0.45 (+2.14%) | 689,197 |
| 1 Jun 2017 | INR | 19.8 | 21.65 | 19.6 | 21.05 | 21.05 | +1.35 (+6.85%) | 1,577,279 |
| 31 May 2017 | INR | 19.25 | 19.95 | 19 | 19.7 | 19.7 | +0.3 (+1.55%) | 577,524 |
| 30 May 2017 | INR | 19.55 | 20.15 | 19.05 | 19.4 | 19.4 | 0.0 (0.0%) | 486,028 |
| 29 May 2017 | INR | 20 | 20.5 | 19.05 | 19.4 | 19.4 | -0.6 (-3%) | 385,751 |
| 26 May 2017 | INR | 20.2 | 20.8 | 19.5 | 20 | 20 | -0.05 (-0.25%) | 601,671 |
| 25 May 2017 | INR | 20.5 | 20.9 | 19.25 | 20.05 | 20.05 | -0.15 (-0.74%) | 658,907 |
| 24 May 2017 | INR | 19.05 | 20.5 | 18.6 | 20.2 | 20.2 | +0.7 (+3.59%) | 932,338 |
| 23 May 2017 | INR | 19.95 | 20.8 | 18.25 | 19.5 | 19.5 | -0.45 (-2.26%) | 664,532 |
| 22 May 2017 | INR | 20.4 | 20.95 | 19.85 | 19.95 | 19.95 | -0.3 (-1.48%) | 465,874 |
| 19 May 2017 | INR | 20.7 | 21 | 20 | 20.25 | 20.25 | -0.05 (-0.25%) | 547,095 |
