| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 25 | 25.2 | 24.9 | 24.95 | 24.95 | -0.1 (-0.40%) | 9,352 |
| 29 Jun 2017 | INR | 25 | 25.15 | 24.5 | 25.05 | 25.05 | +0.35 (+1.42%) | 11,745 |
| 28 Jun 2017 | INR | 25.75 | 25.75 | 24.55 | 24.7 | 24.7 | -0.95 (-3.70%) | 13,991 |
| 27 Jun 2017 | INR | 26.65 | 26.65 | 25.45 | 25.65 | 25.65 | -0.85 (-3.21%) | 13,404 |
| 23 Jun 2017 | INR | 26.85 | 26.85 | 26.25 | 26.5 | 26.5 | 0.0 (0.0%) | 8,457 |
| 22 Jun 2017 | INR | 26.4 | 26.6 | 25.2 | 26.5 | 26.5 | +0.15 (+0.57%) | 36,546 |
| 21 Jun 2017 | INR | 26.55 | 27 | 26.1 | 26.35 | 26.35 | -0.05 (-0.19%) | 11,927 |
| 20 Jun 2017 | INR | 27 | 27 | 26 | 26.4 | 26.4 | -0.55 (-2.04%) | 17,751 |
| 19 Jun 2017 | INR | 27.35 | 27.9 | 26.8 | 26.95 | 26.95 | -0.25 (-0.92%) | 9,682 |
| 16 Jun 2017 | INR | 28.1 | 28.2 | 27.05 | 27.2 | 27.2 | -0.75 (-2.68%) | 12,868 |
| 15 Jun 2017 | INR | 28.4 | 29 | 27.9 | 27.95 | 27.95 | 0.0 (0.0%) | 7,920 |
| 14 Jun 2017 | INR | 27.8 | 28 | 27.4 | 27.95 | 27.95 | +0.2 (+0.72%) | 9,286 |
| 13 Jun 2017 | INR | 28.8 | 28.8 | 26.85 | 27.75 | 27.75 | -0.35 (-1.25%) | 13,959 |
| 12 Jun 2017 | INR | 29.3 | 29.7 | 27.9 | 28.1 | 28.1 | -0.75 (-2.60%) | 13,433 |
| 9 Jun 2017 | INR | 29.7 | 29.7 | 28.7 | 28.85 | 28.85 | +0.05 (+0.17%) | 9,817 |
| 8 Jun 2017 | INR | 29.8 | 30 | 28.8 | 28.8 | 28.8 | -0.2 (-0.69%) | 12,085 |
| 7 Jun 2017 | INR | 29.55 | 29.8 | 28.9 | 29 | 29 | -0.3 (-1.02%) | 10,049 |
| 6 Jun 2017 | INR | 30 | 30.8 | 29.2 | 29.3 | 29.3 | -0.1 (-0.34%) | 9,562 |
| 5 Jun 2017 | INR | 29 | 30.45 | 29 | 29.4 | 29.4 | +0.4 (+1.38%) | 11,168 |
| 2 Jun 2017 | INR | 28.9 | 29.65 | 28.2 | 29 | 29 | +0.2 (+0.69%) | 15,357 |
| 1 Jun 2017 | INR | 28.5 | 28.8 | 28.3 | 28.8 | 28.8 | +0.55 (+1.95%) | 8,360 |
| 31 May 2017 | INR | 29.2 | 29.2 | 28.2 | 28.25 | 28.25 | -0.75 (-2.59%) | 16,139 |
| 30 May 2017 | INR | 29.1 | 29.5 | 28.6 | 29 | 29 | +0.1 (+0.35%) | 16,304 |
| 29 May 2017 | INR | 29.5 | 30 | 28.7 | 28.9 | 28.9 | -0.25 (-0.86%) | 17,973 |
| 26 May 2017 | INR | 30.2 | 30.3 | 28.6 | 29.15 | 29.15 | -0.8 (-2.67%) | 20,606 |
| 25 May 2017 | INR | 30.5 | 30.5 | 29.6 | 29.95 | 29.95 | -0.45 (-1.48%) | 15,359 |
| 24 May 2017 | INR | 30.35 | 31.25 | 30 | 30.4 | 30.4 | +0.5 (+1.67%) | 26,387 |
| 23 May 2017 | INR | 30.4 | 30.4 | 29.7 | 29.9 | 29.9 | -0.55 (-1.81%) | 11,881 |
| 22 May 2017 | INR | 30.5 | 31.65 | 30.2 | 30.45 | 30.45 | +0.15 (+0.50%) | 15,217 |
| 19 May 2017 | INR | 30.3 | 31.4 | 29.7 | 30.3 | 30.3 | +0.35 (+1.17%) | 32,636 |
