| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 25.9 | 25.9 | 24 | 24.2 | 24.2 | -0.4 (-1.63%) | 10,507 |
| 29 Jun 2017 | INR | 24.5 | 24.85 | 24.3 | 24.6 | 24.6 | +0.05 (+0.20%) | 15,114 |
| 28 Jun 2017 | INR | 25.8 | 25.8 | 24.3 | 24.55 | 24.55 | -0.65 (-2.58%) | 17,816 |
| 27 Jun 2017 | INR | 25.75 | 26 | 25 | 25.2 | 25.2 | -0.9 (-3.45%) | 16,908 |
| 23 Jun 2017 | INR | 26.95 | 26.95 | 26 | 26.1 | 26.1 | -0.6 (-2.25%) | 13,178 |
| 22 Jun 2017 | INR | 26.5 | 27.1 | 26.5 | 26.7 | 26.7 | 0.0 (0.0%) | 5,048 |
| 21 Jun 2017 | INR | 26.55 | 26.75 | 26.55 | 26.7 | 26.7 | 0.0 (0.0%) | 1,711 |
| 20 Jun 2017 | INR | 27.1 | 27.1 | 26.5 | 26.7 | 26.7 | -0.1 (-0.37%) | 7,695 |
| 19 Jun 2017 | INR | 26.65 | 27.3 | 26.65 | 26.8 | 26.8 | +0.2 (+0.75%) | 7,100 |
| 16 Jun 2017 | INR | 26.5 | 27 | 26.5 | 26.6 | 26.6 | -0.25 (-0.93%) | 2,835 |
| 15 Jun 2017 | INR | 27.05 | 27.15 | 26.75 | 26.85 | 26.85 | -0.4 (-1.47%) | 6,052 |
| 14 Jun 2017 | INR | 27.65 | 28.3 | 27.05 | 27.25 | 27.25 | -0.55 (-1.98%) | 4,745 |
| 13 Jun 2017 | INR | 26.9 | 28.55 | 26.9 | 27.8 | 27.8 | +1.2 (+4.51%) | 29,250 |
| 12 Jun 2017 | INR | 26.45 | 26.85 | 26.45 | 26.6 | 26.6 | -0.45 (-1.66%) | 600 |
| 9 Jun 2017 | INR | 26.8 | 28 | 26.8 | 27.05 | 27.05 | +0.7 (+2.66%) | 24,344 |
| 8 Jun 2017 | INR | 27.15 | 27.15 | 26.3 | 26.35 | 26.35 | -0.8 (-2.95%) | 12,960 |
| 7 Jun 2017 | INR | 27.45 | 27.75 | 27.1 | 27.15 | 27.15 | -0.1 (-0.37%) | 16,044 |
| 6 Jun 2017 | INR | 27.5 | 27.6 | 27.2 | 27.25 | 27.25 | -0.6 (-2.15%) | 9,910 |
| 5 Jun 2017 | INR | 27.95 | 28.05 | 27.6 | 27.85 | 27.85 | +0.55 (+2.01%) | 14,715 |
| 2 Jun 2017 | INR | 27.45 | 27.6 | 27.2 | 27.3 | 27.3 | 0.0 (0.0%) | 3,133 |
| 1 Jun 2017 | INR | 27.75 | 27.75 | 27.25 | 27.3 | 27.3 | -0.4 (-1.44%) | 7,277 |
| 31 May 2017 | INR | 28 | 28 | 27.7 | 27.7 | 27.7 | -0.1 (-0.36%) | 3,973 |
| 30 May 2017 | INR | 27.75 | 28.85 | 27.35 | 27.8 | 27.8 | -1.05 (-3.64%) | 16,969 |
| 29 May 2017 | INR | 28.9 | 29 | 28.7 | 28.85 | 28.85 | 0.0 (0.0%) | 2,521 |
| 26 May 2017 | INR | 28.7 | 29.7 | 28.7 | 28.85 | 28.85 | +0.25 (+0.87%) | 10,292 |
| 25 May 2017 | INR | 27.2 | 28.75 | 27.15 | 28.6 | 28.6 | +1.4 (+5.15%) | 9,436 |
| 24 May 2017 | INR | 27.95 | 27.95 | 26.7 | 27.2 | 27.2 | -1 (-3.55%) | 16,318 |
| 23 May 2017 | INR | 28.2 | 28.5 | 27.05 | 28.2 | 28.2 | -0.5 (-1.74%) | 31,473 |
| 22 May 2017 | INR | 29.1 | 29.45 | 28.35 | 28.7 | 28.7 | -0.35 (-1.20%) | 17,453 |
| 19 May 2017 | INR | 29.5 | 30 | 28.95 | 29.05 | 29.05 | -0.25 (-0.85%) | 6,314 |
