| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 30 | 30.75 | 29.7 | 30.4 | 30.4 | +0.55 (+1.84%) | 84,357 |
| 29 Jun 2017 | INR | 29.45 | 30.3 | 29.45 | 29.85 | 29.85 | +0.6 (+2.05%) | 87,006 |
| 28 Jun 2017 | INR | 29 | 29.55 | 28.7 | 29.25 | 29.25 | -0.15 (-0.51%) | 90,479 |
| 27 Jun 2017 | INR | 31.45 | 31.5 | 29.05 | 29.4 | 29.4 | -1.2 (-3.92%) | 198,142 |
| 23 Jun 2017 | INR | 31.6 | 32.05 | 30.4 | 30.6 | 30.6 | -1.5 (-4.67%) | 103,548 |
| 22 Jun 2017 | INR | 31.3 | 33.25 | 30.75 | 32.1 | 32.1 | +1.15 (+3.72%) | 283,652 |
| 21 Jun 2017 | INR | 30.15 | 31.5 | 29.7 | 30.95 | 30.95 | +1 (+3.34%) | 145,860 |
| 20 Jun 2017 | INR | 31.1 | 31.25 | 28.2 | 29.95 | 29.95 | -1.25 (-4.01%) | 431,472 |
| 19 Jun 2017 | INR | 31.6 | 31.9 | 31 | 31.2 | 31.2 | -0.8 (-2.50%) | 181,992 |
| 16 Jun 2017 | INR | 31.85 | 32.25 | 31.6 | 32 | 32 | -0.05 (-0.16%) | 147,144 |
| 15 Jun 2017 | INR | 32.1 | 32.35 | 31.6 | 32.05 | 32.05 | 0.0 (0.0%) | 107,712 |
| 14 Jun 2017 | INR | 33 | 33 | 31.4 | 32.05 | 32.05 | -1.1 (-3.32%) | 338,662 |
| 13 Jun 2017 | INR | 34 | 34.25 | 32.85 | 33.15 | 33.15 | -0.8 (-2.36%) | 73,903 |
| 12 Jun 2017 | INR | 34.8 | 35.15 | 33.75 | 33.95 | 33.95 | -0.8 (-2.30%) | 105,864 |
| 9 Jun 2017 | INR | 34.95 | 35.15 | 34.25 | 34.75 | 34.75 | -0.25 (-0.71%) | 119,273 |
| 8 Jun 2017 | INR | 34 | 36.65 | 34 | 35 | 35 | +1.3 (+3.86%) | 320,935 |
| 7 Jun 2017 | INR | 34 | 34.45 | 33.45 | 33.7 | 33.7 | -0.45 (-1.32%) | 49,373 |
| 6 Jun 2017 | INR | 34.55 | 34.55 | 33.9 | 34.15 | 34.15 | -0.55 (-1.59%) | 53,832 |
| 5 Jun 2017 | INR | 34 | 35.1 | 34 | 34.7 | 34.7 | +0.2 (+0.58%) | 61,748 |
| 2 Jun 2017 | INR | 34.5 | 35.1 | 34.4 | 34.5 | 34.5 | +0.3 (+0.88%) | 93,532 |
| 1 Jun 2017 | INR | 34.5 | 34.75 | 33.9 | 34.2 | 34.2 | -0.4 (-1.16%) | 78,503 |
| 31 May 2017 | INR | 34.25 | 34.7 | 34.05 | 34.6 | 34.6 | +0.1 (+0.29%) | 52,029 |
| 30 May 2017 | INR | 34.5 | 34.85 | 34.25 | 34.5 | 34.5 | -0.4 (-1.15%) | 95,585 |
| 29 May 2017 | INR | 34.55 | 35.9 | 34.2 | 34.9 | 34.9 | 0.0 (0.0%) | 128,292 |
| 26 May 2017 | INR | 33 | 35.2 | 33 | 34.9 | 34.9 | +1.85 (+5.60%) | 120,516 |
| 25 May 2017 | INR | 32.55 | 33.45 | 32.35 | 33.05 | 33.05 | +0.35 (+1.07%) | 133,827 |
| 24 May 2017 | INR | 32.5 | 33 | 32.4 | 32.7 | 32.7 | 0.0 (0.0%) | 124,137 |
| 23 May 2017 | INR | 33.7 | 34.05 | 32.2 | 32.7 | 32.7 | -1.4 (-4.11%) | 271,336 |
| 22 May 2017 | INR | 35.45 | 36 | 33.9 | 34.1 | 34.1 | -1.3 (-3.67%) | 131,028 |
| 19 May 2017 | INR | 36 | 37.1 | 34.7 | 35.4 | 35.4 | -0.3 (-0.84%) | 374,564 |
