| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 28.95 | 29.05 | 27.3 | 27.3 | 27.3 | -0.1 (-0.36%) | 520 |
| 28 Jun 2017 | INR | 28.65 | 28.65 | 27.25 | 27.4 | 27.4 | -1.55 (-5.35%) | 640 |
| 27 Jun 2017 | INR | 31 | 31 | 27.05 | 28.95 | 28.95 | +0.15 (+0.52%) | 75 |
| 23 Jun 2017 | INR | 31 | 31 | 27.55 | 28.8 | 28.8 | -0.95 (-3.19%) | 1,151 |
| 22 Jun 2017 | INR | 29 | 31.25 | 28.15 | 29.75 | 29.75 | +0.7 (+2.41%) | 1,152 |
| 21 Jun 2017 | INR | 28.5 | 32 | 27.8 | 29.05 | 29.05 | +0.5 (+1.75%) | 26,993 |
| 20 Jun 2017 | INR | 27.9 | 28.55 | 27.9 | 28.55 | 28.55 | +0.3 (+1.06%) | 75 |
| 19 Jun 2017 | INR | 27.5 | 28.4 | 27.5 | 28.25 | 28.25 | +0.2 (+0.71%) | 2,323 |
| 16 Jun 2017 | INR | 27.05 | 28.5 | 27.05 | 28.05 | 28.05 | +0.65 (+2.37%) | 3,321 |
| 15 Jun 2017 | INR | 27.05 | 27.8 | 27 | 27.4 | 27.4 | +0.05 (+0.18%) | 2,958 |
| 14 Jun 2017 | INR | 27 | 27.9 | 27 | 27.35 | 27.35 | +0.55 (+2.05%) | 3,790 |
| 13 Jun 2017 | INR | 28.4 | 28.4 | 26.6 | 26.8 | 26.8 | -1.2 (-4.29%) | 1,993 |
| 12 Jun 2017 | INR | 27.95 | 28 | 27.95 | 28 | 28 | +0.2 (+0.72%) | 50 |
| 9 Jun 2017 | INR | 27.2 | 27.8 | 26.5 | 27.8 | 27.8 | +0.25 (+0.91%) | 406 |
| 8 Jun 2017 | INR | 28.75 | 28.75 | 27.2 | 27.55 | 27.55 | -0.45 (-1.61%) | 1,351 |
| 7 Jun 2017 | INR | 27.1 | 28 | 27 | 28 | 28 | -0.2 (-0.71%) | 2,005 |
| 6 Jun 2017 | INR | 28 | 28.2 | 28 | 28.2 | 28.2 | -0.05 (-0.18%) | 5,478 |
| 5 Jun 2017 | INR | 26.55 | 28.45 | 26.55 | 28.25 | 28.25 | +0.45 (+1.62%) | 203 |
| 2 Jun 2017 | INR | 28.35 | 28.35 | 27.8 | 27.8 | 27.8 | -0.65 (-2.28%) | 150 |
| 1 Jun 2017 | INR | 27.85 | 28.45 | 27.85 | 28.45 | 28.45 | -0.2 (-0.70%) | 5,160 |
| 31 May 2017 | INR | 31 | 31 | 27.05 | 28.65 | 28.65 | +0.05 (+0.17%) | 2,617 |
| 30 May 2017 | INR | 27.25 | 28.6 | 27.05 | 28.6 | 28.6 | -0.35 (-1.21%) | 710 |
| 29 May 2017 | INR | 31.5 | 31.5 | 27.7 | 28.95 | 28.95 | -0.05 (-0.17%) | 808 |
| 26 May 2017 | INR | 29 | 29.55 | 29 | 29 | 29 | 0.0 (0.0%) | 9,704 |
| 25 May 2017 | INR | 29 | 29 | 29 | 29 | 29 | +0.5 (+1.75%) | 50 |
| 24 May 2017 | INR | 28.5 | 29.75 | 28.5 | 28.5 | 28.5 | -0.2 (-0.70%) | 110 |
| 23 May 2017 | INR | 26.55 | 29.25 | 26.55 | 28.7 | 28.7 | +1.05 (+3.80%) | 4,463 |
| 22 May 2017 | INR | 27.6 | 29.25 | 27.6 | 27.65 | 27.65 | -0.85 (-2.98%) | 3,100 |
| 19 May 2017 | INR | 29 | 29 | 28 | 28.5 | 28.5 | 0.0 (0.0%) | 3,411 |
| 18 May 2017 | INR | 29 | 29.3 | 28.35 | 28.5 | 28.5 | -0.15 (-0.52%) | 432 |
