| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 25.15 | 25.15 | 23.75 | 24.25 | 24.25 | -0.65 (-2.61%) | 35,725 |
| 29 Jun 2017 | INR | 25.25 | 25.25 | 23.75 | 24.9 | 24.9 | +0.85 (+3.53%) | 23,543 |
| 28 Jun 2017 | INR | 24.75 | 26 | 23.9 | 24.05 | 24.05 | -1.25 (-4.94%) | 66,771 |
| 27 Jun 2017 | INR | 25.65 | 26 | 24.75 | 25.3 | 25.3 | -0.25 (-0.98%) | 28,949 |
| 23 Jun 2017 | INR | 25.7 | 26 | 25.5 | 25.55 | 25.55 | -0.45 (-1.73%) | 36,261 |
| 22 Jun 2017 | INR | 25.65 | 26.45 | 25.65 | 26 | 26 | -0.15 (-0.57%) | 25,811 |
| 21 Jun 2017 | INR | 26.45 | 26.8 | 25.35 | 26.15 | 26.15 | -0.4 (-1.51%) | 39,278 |
| 20 Jun 2017 | INR | 26.15 | 27 | 26 | 26.55 | 26.55 | +0.05 (+0.19%) | 30,619 |
| 19 Jun 2017 | INR | 26.5 | 27.75 | 26.3 | 26.5 | 26.5 | -0.65 (-2.39%) | 9,733 |
| 16 Jun 2017 | INR | 26.55 | 27.45 | 26.55 | 27.15 | 27.15 | +0.05 (+0.18%) | 12,742 |
| 15 Jun 2017 | INR | 26.6 | 27.2 | 26 | 27.1 | 27.1 | -0.1 (-0.37%) | 47,582 |
| 14 Jun 2017 | INR | 27.2 | 27.35 | 26.75 | 27.2 | 27.2 | +0.05 (+0.18%) | 9,992 |
| 13 Jun 2017 | INR | 26.9 | 27.4 | 26.55 | 27.15 | 27.15 | +0.65 (+2.45%) | 31,172 |
| 12 Jun 2017 | INR | 27 | 27 | 25.6 | 26.5 | 26.5 | +0.35 (+1.34%) | 27,601 |
| 9 Jun 2017 | INR | 26.85 | 26.85 | 25.25 | 26.15 | 26.15 | -0.2 (-0.76%) | 42,435 |
| 8 Jun 2017 | INR | 27.3 | 27.3 | 25.6 | 26.35 | 26.35 | -0.35 (-1.31%) | 47,770 |
| 7 Jun 2017 | INR | 27.3 | 27.3 | 26.4 | 26.7 | 26.7 | -1.15 (-4.13%) | 31,154 |
| 6 Jun 2017 | INR | 27 | 27.95 | 26.95 | 27.85 | 27.85 | +0.5 (+1.83%) | 25,541 |
| 5 Jun 2017 | INR | 26.5 | 27.5 | 26.5 | 27.35 | 27.35 | +0.35 (+1.30%) | 18,049 |
| 2 Jun 2017 | INR | 27.75 | 27.75 | 26 | 27 | 27 | +0.45 (+1.69%) | 23,453 |
| 1 Jun 2017 | INR | 25.35 | 26.9 | 25.35 | 26.55 | 26.55 | +0.5 (+1.92%) | 20,411 |
| 31 May 2017 | INR | 25.7 | 26.25 | 25.05 | 26.05 | 26.05 | +0.65 (+2.56%) | 41,823 |
| 30 May 2017 | INR | 24.9 | 26.1 | 24.2 | 25.4 | 25.4 | +0.2 (+0.79%) | 47,847 |
| 29 May 2017 | INR | 26 | 26.2 | 25.1 | 25.2 | 25.2 | -0.9 (-3.45%) | 49,048 |
| 26 May 2017 | INR | 26.65 | 27 | 25.5 | 26.1 | 26.1 | -0.25 (-0.95%) | 37,069 |
| 25 May 2017 | INR | 25.15 | 26.75 | 25.15 | 26.35 | 26.35 | +1.25 (+4.98%) | 20,825 |
| 24 May 2017 | INR | 26.5 | 27 | 25 | 25.1 | 25.1 | -0.7 (-2.71%) | 46,180 |
| 23 May 2017 | INR | 26.75 | 28.4 | 25 | 25.8 | 25.8 | -1.9 (-6.86%) | 124,471 |
| 22 May 2017 | INR | 27.1 | 28.5 | 27.1 | 27.7 | 27.7 | +0.05 (+0.18%) | 27,262 |
| 19 May 2017 | INR | 28.65 | 28.7 | 27.5 | 27.65 | 27.65 | -0.4 (-1.43%) | 17,870 |
