| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 33 | 33 | 31.1 | 31.7 | 31.7 | -0.6 (-1.86%) | 654 |
| 28 Jun 2017 | INR | 30.5 | 34.65 | 30.2 | 32.3 | 32.3 | +2.4 (+8.03%) | 15,233 |
| 27 Jun 2017 | INR | 30.25 | 30.3 | 29.6 | 29.9 | 29.9 | -0.75 (-2.45%) | 2,378 |
| 23 Jun 2017 | INR | 31.7 | 31.7 | 29.35 | 30.65 | 30.65 | -1.45 (-4.52%) | 13,285 |
| 22 Jun 2017 | INR | 31.95 | 32.35 | 31.95 | 32.1 | 32.1 | -0.05 (-0.16%) | 2,600 |
| 21 Jun 2017 | INR | 31.9 | 32.85 | 31.6 | 32.15 | 32.15 | -0.8 (-2.43%) | 6,640 |
| 20 Jun 2017 | INR | 32.15 | 32.95 | 32.15 | 32.95 | 32.95 | +0.5 (+1.54%) | 1,150 |
| 19 Jun 2017 | INR | 33 | 33 | 32.2 | 32.45 | 32.45 | -0.7 (-2.11%) | 4,976 |
| 16 Jun 2017 | INR | 33.5 | 33.5 | 33.15 | 33.15 | 33.15 | -0.25 (-0.75%) | 557 |
| 15 Jun 2017 | INR | 33.5 | 34.4 | 33.1 | 33.4 | 33.4 | -0.6 (-1.76%) | 11,974 |
| 14 Jun 2017 | INR | 33.9 | 34.15 | 33.5 | 34 | 34 | +0.7 (+2.10%) | 8,506 |
| 13 Jun 2017 | INR | 32.7 | 33.55 | 31.65 | 33.3 | 33.3 | +0.85 (+2.62%) | 3,226 |
| 12 Jun 2017 | INR | 31.35 | 32.9 | 30.1 | 32.45 | 32.45 | +0.5 (+1.56%) | 6,259 |
| 9 Jun 2017 | INR | 32.15 | 32.3 | 31.35 | 31.95 | 31.95 | +0.6 (+1.91%) | 5,329 |
| 8 Jun 2017 | INR | 31 | 32 | 30.3 | 31.35 | 31.35 | -0.3 (-0.95%) | 2,254 |
| 7 Jun 2017 | INR | 31.2 | 31.65 | 31.1 | 31.65 | 31.65 | +0.65 (+2.10%) | 579 |
| 6 Jun 2017 | INR | 32.05 | 32.05 | 31 | 31 | 31 | -1.3 (-4.02%) | 3,550 |
| 5 Jun 2017 | INR | 34 | 34.1 | 32 | 32.3 | 32.3 | -1.9 (-5.56%) | 10,512 |
| 2 Jun 2017 | INR | 32.3 | 34.3 | 32.25 | 34.2 | 34.2 | +1.15 (+3.48%) | 12,089 |
| 1 Jun 2017 | INR | 31.8 | 33.3 | 31.5 | 33.05 | 33.05 | +1.15 (+3.61%) | 11,181 |
| 31 May 2017 | INR | 29.8 | 33.5 | 29.8 | 31.9 | 31.9 | +3.6 (+12.72%) | 32,639 |
| 30 May 2017 | INR | 28.05 | 28.75 | 26.7 | 28.3 | 28.3 | -0.85 (-2.92%) | 10,277 |
| 29 May 2017 | INR | 31.3 | 31.3 | 28.1 | 29.15 | 29.15 | -1.45 (-4.74%) | 57,670 |
| 26 May 2017 | INR | 30.75 | 30.9 | 30.05 | 30.6 | 30.6 | -0.45 (-1.45%) | 2,905 |
| 25 May 2017 | INR | 30.8 | 31.2 | 30.05 | 31.05 | 31.05 | +0.85 (+2.81%) | 1,195 |
| 24 May 2017 | INR | 29.95 | 31.2 | 29.95 | 30.2 | 30.2 | -0.1 (-0.33%) | 2,178 |
| 23 May 2017 | INR | 30.5 | 30.5 | 30 | 30.3 | 30.3 | -1.35 (-4.27%) | 1,530 |
| 22 May 2017 | INR | 31.55 | 32 | 31.55 | 31.65 | 31.65 | +0.15 (+0.48%) | 3,697 |
| 19 May 2017 | INR | 32.05 | 32.05 | 30.9 | 31.5 | 31.5 | -0.2 (-0.63%) | 5,270 |
| 18 May 2017 | INR | 32.2 | 32.45 | 31.65 | 31.7 | 31.7 | -0.6 (-1.86%) | 4,946 |
