| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 28.7 | 29 | 28 | 28 | 28 | -0.3 (-1.06%) | 2,155 |
| 29 Jun 2017 | INR | 28.8 | 29 | 27.6 | 28.3 | 28.3 | -0.35 (-1.22%) | 9,880 |
| 28 Jun 2017 | INR | 28.8 | 29 | 27.4 | 28.65 | 28.65 | +0.55 (+1.96%) | 9,963 |
| 27 Jun 2017 | INR | 27.1 | 30.5 | 27 | 28.1 | 28.1 | +0.35 (+1.26%) | 25,884 |
| 23 Jun 2017 | INR | 29 | 29 | 27.55 | 27.75 | 27.75 | -0.7 (-2.46%) | 6,629 |
| 22 Jun 2017 | INR | 27.8 | 29 | 27 | 28.45 | 28.45 | +1.5 (+5.57%) | 40,032 |
| 21 Jun 2017 | INR | 28 | 28 | 26.8 | 26.95 | 26.95 | -0.35 (-1.28%) | 4,968 |
| 20 Jun 2017 | INR | 26.7 | 27.75 | 26.55 | 27.3 | 27.3 | +0.25 (+0.92%) | 3,147 |
| 19 Jun 2017 | INR | 26.6 | 28 | 26.5 | 27.05 | 27.05 | -0.05 (-0.18%) | 13,605 |
| 16 Jun 2017 | INR | 27.5 | 28.3 | 26.1 | 27.1 | 27.1 | +0.05 (+0.18%) | 5,975 |
| 15 Jun 2017 | INR | 26.95 | 27.9 | 25.8 | 27.05 | 27.05 | +0.2 (+0.74%) | 5,725 |
| 14 Jun 2017 | INR | 26.4 | 27.3 | 25.3 | 26.85 | 26.85 | +1.05 (+4.07%) | 3,424 |
| 13 Jun 2017 | INR | 27.85 | 27.85 | 25.05 | 25.8 | 25.8 | -0.4 (-1.53%) | 15,305 |
| 12 Jun 2017 | INR | 28.6 | 28.6 | 25.75 | 26.2 | 26.2 | -0.4 (-1.50%) | 10,421 |
| 9 Jun 2017 | INR | 28.5 | 28.5 | 26.5 | 26.6 | 26.6 | -1.7 (-6.01%) | 40,849 |
| 8 Jun 2017 | INR | 27 | 29 | 27 | 28.3 | 28.3 | +1.2 (+4.43%) | 6,835 |
| 7 Jun 2017 | INR | 27.6 | 28.5 | 27 | 27.1 | 27.1 | +0.05 (+0.18%) | 4,200 |
| 6 Jun 2017 | INR | 27.1 | 27.5 | 26.75 | 27.05 | 27.05 | -0.5 (-1.81%) | 4,743 |
| 5 Jun 2017 | INR | 27.6 | 29 | 27.15 | 27.55 | 27.55 | +0.35 (+1.29%) | 24,301 |
| 2 Jun 2017 | INR | 29 | 29 | 26.75 | 27.2 | 27.2 | -1.2 (-4.23%) | 6,834 |
| 1 Jun 2017 | INR | 29.5 | 29.8 | 28 | 28.4 | 28.4 | -0.5 (-1.73%) | 4,589 |
| 31 May 2017 | INR | 29.3 | 31 | 28.6 | 28.9 | 28.9 | -0.05 (-0.17%) | 17,967 |
| 30 May 2017 | INR | 30.25 | 30.25 | 28.1 | 28.95 | 28.95 | -1.7 (-5.55%) | 6,649 |
| 29 May 2017 | INR | 33.55 | 33.55 | 30.15 | 30.65 | 30.65 | +0.15 (+0.49%) | 3,565 |
| 26 May 2017 | INR | 31.05 | 32 | 30.1 | 30.5 | 30.5 | -0.1 (-0.33%) | 3,965 |
| 25 May 2017 | INR | 30.65 | 30.8 | 29.15 | 30.6 | 30.6 | +1.4 (+4.79%) | 6,430 |
| 24 May 2017 | INR | 31 | 31.4 | 28.55 | 29.2 | 29.2 | -2.1 (-6.71%) | 23,717 |
| 23 May 2017 | INR | 32 | 33 | 31 | 31.3 | 31.3 | -0.7 (-2.19%) | 11,609 |
| 22 May 2017 | INR | 35.75 | 35.8 | 31.8 | 32 | 32 | -0.55 (-1.69%) | 22,656 |
| 19 May 2017 | INR | 34.7 | 34.7 | 32 | 32.55 | 32.55 | -1.05 (-3.13%) | 20,545 |
