| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 26 | 26.95 | 25.2 | 26.75 | 26.75 | +0.55 (+2.10%) | 4,984 |
| 29 Jun 2017 | INR | 26.7 | 26.7 | 26.15 | 26.2 | 26.2 | +0.15 (+0.58%) | 2,881 |
| 28 Jun 2017 | INR | 26.95 | 26.95 | 25.65 | 26.05 | 26.05 | -0.25 (-0.95%) | 6,834 |
| 27 Jun 2017 | INR | 26.95 | 26.95 | 26.2 | 26.3 | 26.3 | -0.15 (-0.57%) | 4,180 |
| 23 Jun 2017 | INR | 26.8 | 27 | 26.35 | 26.45 | 26.45 | -0.3 (-1.12%) | 14,356 |
| 22 Jun 2017 | INR | 27.25 | 27.25 | 26.6 | 26.75 | 26.75 | -0.25 (-0.93%) | 9,535 |
| 21 Jun 2017 | INR | 27.85 | 29.8 | 26.8 | 27 | 27 | -0.1 (-0.37%) | 6,582 |
| 20 Jun 2017 | INR | 27.5 | 27.9 | 26.8 | 27.1 | 27.1 | -0.75 (-2.69%) | 6,336 |
| 19 Jun 2017 | INR | 29 | 29 | 27.45 | 27.85 | 27.85 | -0.1 (-0.36%) | 12,462 |
| 16 Jun 2017 | INR | 27 | 28 | 26.8 | 27.95 | 27.95 | +1.25 (+4.68%) | 16,735 |
| 15 Jun 2017 | INR | 27.1 | 27.65 | 26.7 | 26.7 | 26.7 | -0.3 (-1.11%) | 14,081 |
| 14 Jun 2017 | INR | 26.8 | 27.35 | 26.8 | 27 | 27 | +0.45 (+1.69%) | 4,015 |
| 13 Jun 2017 | INR | 26.3 | 26.95 | 26.15 | 26.55 | 26.55 | +0.05 (+0.19%) | 3,274 |
| 12 Jun 2017 | INR | 26.5 | 26.8 | 26.1 | 26.5 | 26.5 | -0.35 (-1.30%) | 10,615 |
| 9 Jun 2017 | INR | 27.4 | 27.4 | 26.7 | 26.85 | 26.85 | -0.55 (-2.01%) | 6,805 |
| 8 Jun 2017 | INR | 27.4 | 27.55 | 26.6 | 27.4 | 27.4 | +0.6 (+2.24%) | 3,051 |
| 7 Jun 2017 | INR | 27.25 | 27.25 | 26.65 | 26.8 | 26.8 | -0.05 (-0.19%) | 2,562 |
| 6 Jun 2017 | INR | 27 | 27.55 | 26.2 | 26.85 | 26.85 | +0.25 (+0.94%) | 7,998 |
| 5 Jun 2017 | INR | 27 | 27.85 | 26.5 | 26.6 | 26.6 | -1.35 (-4.83%) | 9,307 |
| 2 Jun 2017 | INR | 26.75 | 28.2 | 26.75 | 27.95 | 27.95 | +1.7 (+6.48%) | 24,514 |
| 1 Jun 2017 | INR | 26.55 | 27.3 | 26.05 | 26.25 | 26.25 | -0.5 (-1.87%) | 5,479 |
| 31 May 2017 | INR | 28 | 28 | 26 | 26.75 | 26.75 | -0.95 (-3.43%) | 28,383 |
| 30 May 2017 | INR | 27.9 | 27.95 | 27 | 27.7 | 27.7 | -0.25 (-0.89%) | 6,586 |
| 29 May 2017 | INR | 28.5 | 29 | 25 | 27.95 | 27.95 | -0.9 (-3.12%) | 9,192 |
| 26 May 2017 | INR | 29.6 | 29.6 | 27.85 | 28.85 | 28.85 | +0.95 (+3.41%) | 16,222 |
| 25 May 2017 | INR | 27.5 | 28 | 27.2 | 27.9 | 27.9 | +0.7 (+2.57%) | 6,544 |
| 24 May 2017 | INR | 28.25 | 28.8 | 27 | 27.2 | 27.2 | -1.45 (-5.06%) | 21,508 |
| 23 May 2017 | INR | 28.35 | 28.95 | 28 | 28.65 | 28.65 | 0.0 (0.0%) | 19,566 |
| 22 May 2017 | INR | 29.5 | 29.5 | 28.6 | 28.65 | 28.65 | 0.0 (0.0%) | 8,308 |
| 19 May 2017 | INR | 29.5 | 29.55 | 28.45 | 28.65 | 28.65 | -0.2 (-0.69%) | 11,620 |
