| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | INR | 31.4 | 31.65 | 30.25 | 30.75 | 30.75 | -0.25 (-0.81%) | 16,037 |
| 5 Jul 2017 | INR | 30.9 | 31.95 | 30.7 | 31 | 31 | +0.25 (+0.81%) | 14,632 |
| 4 Jul 2017 | INR | 30.5 | 31.4 | 30 | 30.75 | 30.75 | 0.0 (0.0%) | 17,758 |
| 3 Jul 2017 | INR | 31.05 | 31.35 | 30.6 | 30.75 | 30.75 | -0.05 (-0.16%) | 14,705 |
| 30 Jun 2017 | INR | 30.8 | 31.5 | 30.4 | 30.8 | 30.8 | 0.0 (0.0%) | 19,763 |
| 29 Jun 2017 | INR | 30.15 | 31.5 | 30.15 | 30.8 | 30.8 | +0.25 (+0.82%) | 13,131 |
| 28 Jun 2017 | INR | 30.55 | 31.45 | 30.35 | 30.55 | 30.55 | -0.05 (-0.16%) | 25,241 |
| 27 Jun 2017 | INR | 31 | 31.7 | 30.4 | 30.6 | 30.6 | -0.6 (-1.92%) | 39,212 |
| 23 Jun 2017 | INR | 32.5 | 32.75 | 30.9 | 31.2 | 31.2 | -0.75 (-2.35%) | 37,475 |
| 22 Jun 2017 | INR | 33.6 | 34.85 | 31.7 | 31.95 | 31.95 | -1.85 (-5.47%) | 114,395 |
| 21 Jun 2017 | INR | 31.5 | 35.8 | 31.45 | 33.8 | 33.8 | +2.55 (+8.16%) | 215,578 |
| 20 Jun 2017 | INR | 32.2 | 32.2 | 30.4 | 31.25 | 31.25 | -1.1 (-3.40%) | 32,558 |
| 19 Jun 2017 | INR | 33.1 | 34 | 32.05 | 32.35 | 32.35 | -0.35 (-1.07%) | 29,625 |
| 16 Jun 2017 | INR | 32.8 | 33.55 | 31.5 | 32.7 | 32.7 | -0.35 (-1.06%) | 41,371 |
| 15 Jun 2017 | INR | 34.2 | 34.35 | 32.85 | 33.05 | 33.05 | -1.05 (-3.08%) | 31,580 |
| 14 Jun 2017 | INR | 35.7 | 35.7 | 34 | 34.1 | 34.1 | -1.95 (-5.41%) | 76,114 |
| 13 Jun 2017 | INR | 33.65 | 37.9 | 33.65 | 36.05 | 36.05 | +3.2 (+9.74%) | 415,987 |
| 12 Jun 2017 | INR | 27 | 32.85 | 27 | 32.85 | 32.85 | +5.45 (+19.89%) | 468,092 |
| 9 Jun 2017 | INR | 28.2 | 28.6 | 27.1 | 27.4 | 27.4 | -0.95 (-3.35%) | 23,935 |
| 8 Jun 2017 | INR | 29.5 | 29.95 | 28 | 28.35 | 28.35 | -0.9 (-3.08%) | 62,186 |
| 7 Jun 2017 | INR | 30.8 | 31.25 | 29.05 | 29.25 | 29.25 | -1.65 (-5.34%) | 27,108 |
| 6 Jun 2017 | INR | 31.4 | 32.3 | 30.5 | 30.9 | 30.9 | -0.55 (-1.75%) | 35,211 |
| 5 Jun 2017 | INR | 33.2 | 33.2 | 30.6 | 31.45 | 31.45 | -1.7 (-5.13%) | 100,299 |
| 2 Jun 2017 | INR | 30.1 | 34.2 | 30.1 | 33.15 | 33.15 | +4.65 (+16.32%) | 535,927 |
| 1 Jun 2017 | INR | 23.5 | 28.5 | 23.1 | 28.5 | 28.5 | +4.75 (+20%) | 163,114 |
| 31 May 2017 | INR | 25.5 | 25.5 | 23.15 | 23.75 | 23.75 | -2.15 (-8.30%) | 58,743 |
| 30 May 2017 | INR | 29.1 | 29.1 | 25.1 | 25.9 | 25.9 | -3.85 (-12.94%) | 72,482 |
| 29 May 2017 | INR | 32.75 | 32.75 | 29.3 | 29.75 | 29.75 | -3.95 (-11.72%) | 94,039 |
| 26 May 2017 | INR | 33.45 | 33.95 | 33.2 | 33.7 | 33.7 | +0.6 (+1.81%) | 10,475 |
| 25 May 2017 | INR | 32.5 | 33.8 | 32 | 33.1 | 33.1 | +0.85 (+2.64%) | 20,892 |
