| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 30.7 | 31.25 | 29.1 | 31.05 | 31.05 | +1 (+3.33%) | 640 |
| 29 Jun 2017 | INR | 29.5 | 32.2 | 29.25 | 30.05 | 30.05 | -0.65 (-2.12%) | 3,913 |
| 28 Jun 2017 | INR | 32.65 | 32.65 | 29.9 | 30.7 | 30.7 | -0.55 (-1.76%) | 2,600 |
| 27 Jun 2017 | INR | 32.4 | 32.4 | 31.25 | 31.25 | 31.25 | -1.15 (-3.55%) | 2,204 |
| 23 Jun 2017 | INR | 33 | 34.85 | 31.9 | 32.4 | 32.4 | -0.8 (-2.41%) | 18,041 |
| 22 Jun 2017 | INR | 34.95 | 35.1 | 32.4 | 33.2 | 33.2 | -0.25 (-0.75%) | 2,871 |
| 21 Jun 2017 | INR | 37 | 37 | 31.25 | 33.45 | 33.45 | -1 (-2.90%) | 41,590 |
| 20 Jun 2017 | INR | 46.35 | 46.35 | 33 | 34.45 | 34.45 | -4.2 (-10.87%) | 65,406 |
| 19 Jun 2017 | INR | 40 | 40 | 33 | 38.65 | 38.65 | +2.5 (+6.92%) | 33,685 |
| 16 Jun 2017 | INR | 32.6 | 38 | 30.35 | 36.15 | 36.15 | +3.75 (+11.57%) | 39,548 |
| 15 Jun 2017 | INR | 31 | 33.25 | 28.65 | 32.4 | 32.4 | +2.05 (+6.75%) | 31,315 |
| 14 Jun 2017 | INR | 31.8 | 32.15 | 30.05 | 30.35 | 30.35 | -0.35 (-1.14%) | 29,340 |
| 13 Jun 2017 | INR | 31 | 33.3 | 28.6 | 30.7 | 30.7 | -0.2 (-0.65%) | 36,592 |
| 12 Jun 2017 | INR | 31.95 | 31.95 | 29.1 | 30.9 | 30.9 | +0.2 (+0.65%) | 28,428 |
| 9 Jun 2017 | INR | 27.6 | 33.25 | 27 | 30.7 | 30.7 | +2.95 (+10.63%) | 81,171 |
| 8 Jun 2017 | INR | 28 | 28 | 26.5 | 27.75 | 27.75 | +1.1 (+4.13%) | 30,948 |
| 7 Jun 2017 | INR | 25 | 27.5 | 24.95 | 26.65 | 26.65 | +1.65 (+6.60%) | 30,365 |
| 6 Jun 2017 | INR | 25.5 | 25.75 | 24 | 25 | 25 | 0.0 (0.0%) | 31,446 |
| 5 Jun 2017 | INR | 26.05 | 26.05 | 24.9 | 25 | 25 | -0.6 (-2.34%) | 29,117 |
| 2 Jun 2017 | INR | 26 | 26.25 | 25.4 | 25.6 | 25.6 | +0.05 (+0.20%) | 30,150 |
| 1 Jun 2017 | INR | 26.5 | 26.5 | 24.6 | 25.55 | 25.55 | -0.35 (-1.35%) | 82,498 |
| 31 May 2017 | INR | 25.1 | 26.7 | 25 | 25.9 | 25.9 | -0.85 (-3.18%) | 51,904 |
| 30 May 2017 | INR | 27.95 | 28 | 25.35 | 26.75 | 26.75 | -0.55 (-2.01%) | 57,945 |
| 29 May 2017 | INR | 26.5 | 27.6 | 25.1 | 27.3 | 27.3 | +0.05 (+0.18%) | 29,175 |
| 26 May 2017 | INR | 27.5 | 27.5 | 26 | 27.25 | 27.25 | +0.85 (+3.22%) | 29,031 |
| 25 May 2017 | INR | 27 | 27.55 | 26.4 | 26.4 | 26.4 | -0.4 (-1.49%) | 55,826 |
| 24 May 2017 | INR | 27.8 | 27.8 | 25.75 | 26.8 | 26.8 | -0.8 (-2.90%) | 24,483 |
| 23 May 2017 | INR | 27.5 | 27.65 | 26.55 | 27.6 | 27.6 | +0.1 (+0.36%) | 30,086 |
| 22 May 2017 | INR | 27 | 27.75 | 26.6 | 27.5 | 27.5 | 0.0 (0.0%) | 30,216 |
| 19 May 2017 | INR | 27.6 | 27.85 | 26.7 | 27.5 | 27.5 | -0.1 (-0.36%) | 30,285 |
