| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 33 | 35.75 | 33 | 34.95 | 34.95 | +0.7 (+2.04%) | 4,004 |
| 29 Jun 2017 | INR | 33.6 | 34.4 | 33.25 | 34.25 | 34.25 | +0.8 (+2.39%) | 3,091 |
| 28 Jun 2017 | INR | 33.3 | 33.45 | 33.3 | 33.45 | 33.45 | +0.5 (+1.52%) | 3,027 |
| 27 Jun 2017 | INR | 31.8 | 33.15 | 31.8 | 32.95 | 32.95 | +0.25 (+0.76%) | 1,362 |
| 23 Jun 2017 | INR | 31.6 | 34.6 | 31.6 | 32.7 | 32.7 | -0.7 (-2.10%) | 2,181 |
| 22 Jun 2017 | INR | 32.3 | 33.4 | 32.3 | 33.4 | 33.4 | +1.05 (+3.25%) | 2,732 |
| 21 Jun 2017 | INR | 33.7 | 33.7 | 32.1 | 32.35 | 32.35 | -0.65 (-1.97%) | 1,076 |
| 20 Jun 2017 | INR | 32.9 | 33 | 32.4 | 33 | 33 | +0.55 (+1.69%) | 2,115 |
| 19 Jun 2017 | INR | 31.5 | 33.9 | 31.5 | 32.45 | 32.45 | -0.3 (-0.92%) | 20,333 |
| 16 Jun 2017 | INR | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.1 (-0.30%) | 0 |
| 15 Jun 2017 | INR | 33.3 | 33.5 | 32.1 | 32.85 | 32.85 | +0.85 (+2.66%) | 5,229 |
| 14 Jun 2017 | INR | 31 | 34.85 | 31 | 32 | 32 | -0.15 (-0.47%) | 7,042 |
| 13 Jun 2017 | INR | 32.15 | 33.65 | 32 | 32.15 | 32.15 | -0.75 (-2.28%) | 2,203 |
| 12 Jun 2017 | INR | 33.4 | 33.4 | 32 | 32.9 | 32.9 | +0.15 (+0.46%) | 8,024 |
| 9 Jun 2017 | INR | 31.85 | 32.8 | 31.8 | 32.75 | 32.75 | +0.15 (+0.46%) | 560 |
| 8 Jun 2017 | INR | 32.15 | 32.65 | 32.1 | 32.6 | 32.6 | -0.3 (-0.91%) | 501 |
| 7 Jun 2017 | INR | 32.2 | 33.7 | 32 | 32.9 | 32.9 | 0.0 (0.0%) | 15,304 |
| 6 Jun 2017 | INR | 32.9 | 33 | 32.85 | 32.9 | 32.9 | -0.05 (-0.15%) | 5,478 |
| 5 Jun 2017 | INR | 33.6 | 33.6 | 32.9 | 32.95 | 32.95 | -0.35 (-1.05%) | 5,485 |
| 2 Jun 2017 | INR | 35 | 35 | 32.8 | 33.3 | 33.3 | +0.2 (+0.60%) | 7,932 |
| 1 Jun 2017 | INR | 32.65 | 33.55 | 32.65 | 33.1 | 33.1 | -1.55 (-4.47%) | 8,501 |
| 31 May 2017 | INR | 33.7 | 34.7 | 33.7 | 34.65 | 34.65 | +1 (+2.97%) | 2,480 |
| 30 May 2017 | INR | 33.35 | 35.25 | 33.2 | 33.65 | 33.65 | -1.25 (-3.58%) | 2,020 |
| 29 May 2017 | INR | 33.4 | 35.65 | 33.4 | 34.9 | 34.9 | +1.5 (+4.49%) | 7,463 |
| 26 May 2017 | INR | 33.1 | 33.4 | 33 | 33.4 | 33.4 | +0.45 (+1.37%) | 2,955 |
| 25 May 2017 | INR | 32.6 | 33.95 | 32.55 | 32.95 | 32.95 | +0.05 (+0.15%) | 720 |
| 24 May 2017 | INR | 33.2 | 36 | 32.2 | 32.9 | 32.9 | -1.1 (-3.24%) | 3,725 |
| 23 May 2017 | INR | 34.6 | 34.65 | 33.6 | 34 | 34 | 0.0 (0.0%) | 2,078 |
| 22 May 2017 | INR | 36.55 | 36.55 | 33.35 | 34 | 34 | -2.55 (-6.98%) | 8,725 |
| 19 May 2017 | INR | 35.5 | 36.55 | 35.2 | 36.55 | 36.55 | +1.35 (+3.84%) | 620 |
