| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | INR | 25.8 | 25.8 | 24.9 | 25.3 | 25.3 | +0.4 (+1.61%) | 65,266 |
| 21 Jun 2017 | INR | 25.8 | 25.8 | 23.8 | 24.9 | 24.9 | +0.05 (+0.20%) | 77,644 |
| 20 Jun 2017 | INR | 25.8 | 25.8 | 24.35 | 24.85 | 24.85 | +0.1 (+0.40%) | 26,615 |
| 19 Jun 2017 | INR | 25.8 | 26.5 | 24.5 | 24.75 | 24.75 | -0.1 (-0.40%) | 46,052 |
| 16 Jun 2017 | INR | 25.7 | 26.7 | 24.6 | 24.85 | 24.85 | +0.1 (+0.40%) | 56,001 |
| 15 Jun 2017 | INR | 26 | 26.35 | 24.15 | 24.75 | 24.75 | -0.4 (-1.59%) | 25,795 |
| 14 Jun 2017 | INR | 25.1 | 27.5 | 25 | 25.15 | 25.15 | -0.8 (-3.08%) | 65,761 |
| 13 Jun 2017 | INR | 26.15 | 26.85 | 25.55 | 25.95 | 25.95 | -0.3 (-1.14%) | 49,891 |
| 12 Jun 2017 | INR | 27 | 27.15 | 25.5 | 26.25 | 26.25 | -0.55 (-2.05%) | 44,842 |
| 9 Jun 2017 | INR | 27 | 27.4 | 26 | 26.8 | 26.8 | -0.05 (-0.19%) | 44,565 |
| 8 Jun 2017 | INR | 27.75 | 28 | 26.6 | 26.85 | 26.85 | -0.7 (-2.54%) | 161,445 |
| 7 Jun 2017 | INR | 28.25 | 28.9 | 27 | 27.55 | 27.55 | -0.45 (-1.61%) | 226,626 |
| 6 Jun 2017 | INR | 28.1 | 28.8 | 26.6 | 28 | 28 | -0.1 (-0.36%) | 271,511 |
| 5 Jun 2017 | INR | 26.9 | 29.5 | 26.15 | 28.1 | 28.1 | +1.4 (+5.24%) | 666,356 |
| 2 Jun 2017 | INR | 27.25 | 27.5 | 26 | 26.7 | 26.7 | +0.7 (+2.69%) | 342,236 |
| 1 Jun 2017 | INR | 25.5 | 26.7 | 23.6 | 26 | 26 | +2 (+8.33%) | 667,965 |
| 31 May 2017 | INR | 22 | 24.6 | 21 | 24 | 24 | +1.85 (+8.35%) | 373,937 |
| 30 May 2017 | INR | 22.85 | 22.95 | 21.7 | 22.15 | 22.15 | -0.25 (-1.12%) | 13,449 |
| 29 May 2017 | INR | 23.2 | 23.2 | 22 | 22.4 | 22.4 | +0.05 (+0.22%) | 41,922 |
| 26 May 2017 | INR | 23.6 | 23.75 | 21.5 | 22.35 | 22.35 | -0.65 (-2.83%) | 63,942 |
| 25 May 2017 | INR | 23.5 | 24.4 | 21.85 | 23 | 23 | +0.55 (+2.45%) | 83,021 |
| 24 May 2017 | INR | 23.1 | 23.75 | 22.2 | 22.45 | 22.45 | -0.5 (-2.18%) | 27,748 |
| 23 May 2017 | INR | 25.65 | 25.65 | 22.6 | 22.95 | 22.95 | -1.05 (-4.38%) | 110,456 |
| 22 May 2017 | INR | 24.2 | 24.9 | 23.75 | 24 | 24 | -0.1 (-0.41%) | 22,061 |
| 19 May 2017 | INR | 23.5 | 27.95 | 22.6 | 24.1 | 24.1 | +0.8 (+3.43%) | 194,020 |
| 18 May 2017 | INR | 23.8 | 23.9 | 23 | 23.3 | 23.3 | -0.35 (-1.48%) | 18,821 |
| 17 May 2017 | INR | 24 | 24 | 23.4 | 23.65 | 23.65 | +0.1 (+0.42%) | 20,267 |
| 16 May 2017 | INR | 24.35 | 24.45 | 23 | 23.55 | 23.55 | -0.35 (-1.46%) | 88,326 |
| 15 May 2017 | INR | 24.6 | 24.6 | 23.05 | 23.9 | 23.9 | +0.85 (+3.69%) | 45,847 |
| 12 May 2017 | INR | 24.5 | 24.85 | 22.3 | 23.05 | 23.05 | -0.75 (-3.15%) | 38,473 |
