| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 28.15 | 30.5 | 27.15 | 27.65 | 27.65 | -0.4 (-1.43%) | 33,725,197 |
| 28 Jun 2017 | INR | 28.6 | 29 | 24.1 | 28.05 | 28.05 | -0.45 (-1.58%) | 812,654 |
| 27 Jun 2017 | INR | 28.35 | 28.8 | 28.25 | 28.5 | 28.5 | -0.35 (-1.21%) | 99,326 |
| 23 Jun 2017 | INR | 29.55 | 29.55 | 28.7 | 28.85 | 28.85 | -0.7 (-2.37%) | 38,460 |
| 22 Jun 2017 | INR | 30 | 30.05 | 29.35 | 29.55 | 29.55 | -0.45 (-1.50%) | 43,953 |
| 21 Jun 2017 | INR | 31.5 | 31.5 | 29.6 | 30 | 30 | +0.8 (+2.74%) | 147,278 |
| 20 Jun 2017 | INR | 29.5 | 29.5 | 28.9 | 29.2 | 29.2 | 0.0 (0.0%) | 31,143 |
| 19 Jun 2017 | INR | 29.35 | 29.6 | 29 | 29.2 | 29.2 | -0.25 (-0.85%) | 21,397 |
| 16 Jun 2017 | INR | 30.3 | 30.3 | 29 | 29.45 | 29.45 | -0.25 (-0.84%) | 33,532 |
| 15 Jun 2017 | INR | 29.8 | 30 | 29.35 | 29.7 | 29.7 | +0.05 (+0.17%) | 22,520 |
| 14 Jun 2017 | INR | 30.15 | 30.15 | 29.5 | 29.65 | 29.65 | -0.75 (-2.47%) | 26,692 |
| 13 Jun 2017 | INR | 30.1 | 30.65 | 28.5 | 30.4 | 30.4 | +0.25 (+0.83%) | 53,500 |
| 12 Jun 2017 | INR | 30.5 | 30.6 | 29.9 | 30.15 | 30.15 | -0.7 (-2.27%) | 59,739 |
| 9 Jun 2017 | INR | 28.5 | 32 | 28.5 | 30.85 | 30.85 | +2.55 (+9.01%) | 17,938,825 |
| 8 Jun 2017 | INR | 27.75 | 28.5 | 27.05 | 28.3 | 28.3 | +0.8 (+2.91%) | 47,625 |
| 7 Jun 2017 | INR | 26.55 | 27.95 | 26.15 | 27.5 | 27.5 | +0.7 (+2.61%) | 53,746 |
| 6 Jun 2017 | INR | 27.6 | 27.85 | 26.15 | 26.8 | 26.8 | -0.9 (-3.25%) | 62,133 |
| 5 Jun 2017 | INR | 27.75 | 28.3 | 27.65 | 27.7 | 27.7 | +0.1 (+0.36%) | 33,895 |
| 2 Jun 2017 | INR | 28.5 | 28.6 | 27 | 27.6 | 27.6 | -0.25 (-0.90%) | 100,839 |
| 1 Jun 2017 | INR | 29.5 | 29.5 | 27.05 | 27.85 | 27.85 | -1.85 (-6.23%) | 667,498 |
| 31 May 2017 | INR | 31.5 | 32.7 | 29.5 | 29.7 | 29.7 | -1.7 (-5.41%) | 66,040 |
| 30 May 2017 | INR | 30.6 | 32.85 | 30.6 | 31.4 | 31.4 | +0.85 (+2.78%) | 20,419,840 |
| 29 May 2017 | INR | 31.9 | 35.2 | 30.25 | 30.55 | 30.55 | -0.9 (-2.86%) | 10,540,152 |
| 26 May 2017 | INR | 31.5 | 31.7 | 30.85 | 31.45 | 31.45 | +0.6 (+1.94%) | 6,825 |
| 25 May 2017 | INR | 30.8 | 31.4 | 30 | 30.85 | 30.85 | 0.0 (0.0%) | 16,806 |
| 24 May 2017 | INR | 31.5 | 31.85 | 29.95 | 30.85 | 30.85 | -0.65 (-2.06%) | 36,718 |
| 23 May 2017 | INR | 31.7 | 31.7 | 31.2 | 31.5 | 31.5 | -0.4 (-1.25%) | 13,390 |
| 22 May 2017 | INR | 31.5 | 31.95 | 31 | 31.9 | 31.9 | +0.25 (+0.79%) | 14,061 |
| 19 May 2017 | INR | 34 | 35.95 | 31.45 | 31.65 | 31.65 | -0.35 (-1.09%) | 26,000 |
| 18 May 2017 | INR | 32.25 | 32.25 | 31.7 | 32 | 32 | +0.05 (+0.16%) | 11,426 |
