| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 29 | 29.95 | 29 | 29 | 29 | -0.2 (-0.68%) | 4,231 |
| 29 Jun 2017 | INR | 28.25 | 29.95 | 28.25 | 29.2 | 29.2 | +1.05 (+3.73%) | 15,978 |
| 28 Jun 2017 | INR | 29.4 | 29.9 | 27.95 | 28.15 | 28.15 | -1.8 (-6.01%) | 30,292 |
| 27 Jun 2017 | INR | 30.65 | 30.8 | 29.8 | 29.95 | 29.95 | -0.4 (-1.32%) | 24,281 |
| 23 Jun 2017 | INR | 31.35 | 31.35 | 30.05 | 30.35 | 30.35 | -1.65 (-5.16%) | 16,054 |
| 22 Jun 2017 | INR | 32.1 | 32.85 | 31.35 | 32 | 32 | -0.8 (-2.44%) | 28,861 |
| 21 Jun 2017 | INR | 32 | 33.35 | 31.55 | 32.8 | 32.8 | +0.8 (+2.50%) | 7,672 |
| 20 Jun 2017 | INR | 31.9 | 32.95 | 31.9 | 32 | 32 | -0.3 (-0.93%) | 13,449 |
| 19 Jun 2017 | INR | 33.2 | 33.45 | 32 | 32.3 | 32.3 | -2.05 (-5.97%) | 27,074 |
| 16 Jun 2017 | INR | 33.5 | 34.7 | 33 | 34.35 | 34.35 | +1.25 (+3.78%) | 61,159 |
| 15 Jun 2017 | INR | 34.5 | 34.5 | 30.65 | 33.1 | 33.1 | +1.05 (+3.28%) | 62,489 |
| 14 Jun 2017 | INR | 32.7 | 32.7 | 31.3 | 32.05 | 32.05 | +0.35 (+1.10%) | 5,895 |
| 13 Jun 2017 | INR | 32.35 | 32.35 | 30 | 31.7 | 31.7 | +1.2 (+3.93%) | 13,382 |
| 12 Jun 2017 | INR | 32.8 | 32.8 | 30.35 | 30.5 | 30.5 | -0.95 (-3.02%) | 37,270 |
| 9 Jun 2017 | INR | 32 | 32.45 | 31.25 | 31.45 | 31.45 | -0.5 (-1.56%) | 11,849 |
| 8 Jun 2017 | INR | 33.85 | 33.95 | 31.5 | 31.95 | 31.95 | -1.45 (-4.34%) | 57,336 |
| 7 Jun 2017 | INR | 33.95 | 34 | 33 | 33.4 | 33.4 | -0.4 (-1.18%) | 3,776 |
| 6 Jun 2017 | INR | 32 | 34.5 | 31.75 | 33.8 | 33.8 | +2.1 (+6.62%) | 44,314 |
| 5 Jun 2017 | INR | 32 | 32.65 | 31 | 31.7 | 31.7 | -0.1 (-0.31%) | 13,909 |
| 2 Jun 2017 | INR | 33.3 | 33.3 | 31.4 | 31.8 | 31.8 | -1.2 (-3.64%) | 19,161 |
| 1 Jun 2017 | INR | 33.45 | 33.75 | 32.4 | 33 | 33 | +0.25 (+0.76%) | 23,628 |
| 31 May 2017 | INR | 32 | 33.4 | 31.8 | 32.75 | 32.75 | +0.75 (+2.34%) | 18,932 |
| 30 May 2017 | INR | 33.1 | 34.9 | 30.6 | 32 | 32 | -3 (-8.57%) | 154,395 |
| 29 May 2017 | INR | 37.4 | 37.4 | 34.5 | 35 | 35 | -0.85 (-2.37%) | 15,824 |
| 26 May 2017 | INR | 36.55 | 37.25 | 35.3 | 35.85 | 35.85 | -0.3 (-0.83%) | 61,195 |
| 25 May 2017 | INR | 35.95 | 36.55 | 34.15 | 36.15 | 36.15 | +1.4 (+4.03%) | 22,202 |
| 24 May 2017 | INR | 35.5 | 36.95 | 34 | 34.75 | 34.75 | -0.5 (-1.42%) | 32,599 |
| 23 May 2017 | INR | 36 | 37.35 | 35.05 | 35.25 | 35.25 | -1.4 (-3.82%) | 35,964 |
| 22 May 2017 | INR | 38 | 38.9 | 36.15 | 36.65 | 36.65 | -0.2 (-0.54%) | 84,718 |
| 19 May 2017 | INR | 38 | 40.5 | 36.65 | 36.85 | 36.85 | -0.45 (-1.21%) | 136,396 |
