| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 29.85 | 34 | 29.4 | 33.65 | 33.65 | +5.1 (+17.86%) | 112,197 |
| 29 Jun 2017 | INR | 27.8 | 29.25 | 26.65 | 28.55 | 28.55 | +1.85 (+6.93%) | 15,148 |
| 28 Jun 2017 | INR | 27.5 | 27.5 | 26.2 | 26.7 | 26.7 | +0.3 (+1.14%) | 10,066 |
| 27 Jun 2017 | INR | 25.85 | 27.2 | 25.85 | 26.4 | 26.4 | +0.2 (+0.76%) | 3,636 |
| 23 Jun 2017 | INR | 27 | 27 | 25.85 | 26.2 | 26.2 | -0.5 (-1.87%) | 4,082 |
| 22 Jun 2017 | INR | 28.8 | 28.8 | 26.55 | 26.7 | 26.7 | +0.75 (+2.89%) | 2,651 |
| 21 Jun 2017 | INR | 26.1 | 27.5 | 25.1 | 25.95 | 25.95 | -0.6 (-2.26%) | 8,767 |
| 20 Jun 2017 | INR | 28.85 | 28.85 | 26.5 | 26.55 | 26.55 | -0.45 (-1.67%) | 8,522 |
| 19 Jun 2017 | INR | 26 | 28.8 | 25.8 | 27 | 27 | -0.2 (-0.74%) | 6,663 |
| 16 Jun 2017 | INR | 29.8 | 29.8 | 26.05 | 27.2 | 27.2 | -0.1 (-0.37%) | 5,582 |
| 15 Jun 2017 | INR | 26.5 | 28.4 | 25.5 | 27.3 | 27.3 | +0.55 (+2.06%) | 24,961 |
| 14 Jun 2017 | INR | 28 | 28 | 26.5 | 26.75 | 26.75 | -0.75 (-2.73%) | 2,863 |
| 13 Jun 2017 | INR | 29.2 | 29.2 | 26 | 27.5 | 27.5 | +1.6 (+6.18%) | 3,315 |
| 12 Jun 2017 | INR | 27.4 | 27.9 | 25.7 | 25.9 | 25.9 | -1.4 (-5.13%) | 8,314 |
| 9 Jun 2017 | INR | 28.15 | 28.5 | 26.15 | 27.3 | 27.3 | -0.7 (-2.50%) | 17,969 |
| 8 Jun 2017 | INR | 29 | 29 | 27.65 | 28 | 28 | -1.35 (-4.60%) | 3,752 |
| 7 Jun 2017 | INR | 29.25 | 29.9 | 27.1 | 29.35 | 29.35 | -0.25 (-0.84%) | 5,440 |
| 6 Jun 2017 | INR | 29.6 | 32.15 | 29.55 | 29.6 | 29.6 | +0.1 (+0.34%) | 1,182 |
| 5 Jun 2017 | INR | 30.5 | 31 | 29 | 29.5 | 29.5 | -0.1 (-0.34%) | 8,861 |
| 2 Jun 2017 | INR | 34.55 | 34.55 | 29.5 | 29.6 | 29.6 | -0.3 (-1.00%) | 8,799 |
| 1 Jun 2017 | INR | 29.65 | 31 | 29.65 | 29.9 | 29.9 | -0.35 (-1.16%) | 4,202 |
| 31 May 2017 | INR | 30.25 | 30.35 | 30.25 | 30.25 | 30.25 | -0.35 (-1.14%) | 2,448 |
| 30 May 2017 | INR | 30.5 | 30.95 | 29.5 | 30.6 | 30.6 | -0.9 (-2.86%) | 3,988 |
| 29 May 2017 | INR | 29.55 | 31.5 | 29.55 | 31.5 | 31.5 | +0.35 (+1.12%) | 1,760 |
| 26 May 2017 | INR | 29.35 | 32 | 29.3 | 31.15 | 31.15 | +1.05 (+3.49%) | 7,175 |
| 25 May 2017 | INR | 27.5 | 31.85 | 23.65 | 30.1 | 30.1 | +1.45 (+5.06%) | 18,100 |
| 24 May 2017 | INR | 30.5 | 30.85 | 27.35 | 28.65 | 28.65 | -3.25 (-10.19%) | 8,037 |
| 23 May 2017 | INR | 32.15 | 32.2 | 30.5 | 31.9 | 31.9 | -0.7 (-2.15%) | 3,673 |
| 22 May 2017 | INR | 33.3 | 33.35 | 32.5 | 32.6 | 32.6 | -0.7 (-2.10%) | 2,202 |
| 19 May 2017 | INR | 33.8 | 36 | 32.55 | 33.3 | 33.3 | -0.7 (-2.06%) | 2,646 |
