| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 31.6 | 32 | 31.05 | 31.1 | 31.1 | -0.4 (-1.27%) | 5,501 |
| 28 Jun 2017 | INR | 32.2 | 32.2 | 31.4 | 31.5 | 31.5 | -1.25 (-3.82%) | 1,250 |
| 27 Jun 2017 | INR | 31.55 | 32.75 | 31.15 | 32.75 | 32.75 | +0.7 (+2.18%) | 520 |
| 23 Jun 2017 | INR | 32.65 | 32.95 | 32 | 32.05 | 32.05 | -0.6 (-1.84%) | 2,201 |
| 22 Jun 2017 | INR | 34.95 | 35 | 32.1 | 32.65 | 32.65 | -2.3 (-6.58%) | 13,836 |
| 21 Jun 2017 | INR | 33.05 | 35 | 33.05 | 34.95 | 34.95 | +1.2 (+3.56%) | 3,689 |
| 20 Jun 2017 | INR | 33.35 | 34.5 | 32.5 | 33.75 | 33.75 | 0.0 (0.0%) | 316 |
| 19 Jun 2017 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | INR | 33 | 33.75 | 32.75 | 33.75 | 33.75 | +0.75 (+2.27%) | 4,971 |
| 15 Jun 2017 | INR | 34 | 34 | 32.7 | 33 | 33 | -1.5 (-4.35%) | 3,022 |
| 14 Jun 2017 | INR | 34 | 34.5 | 34 | 34.5 | 34.5 | +0.5 (+1.47%) | 1,487 |
| 13 Jun 2017 | INR | 34.2 | 34.2 | 34 | 34 | 34 | -1.85 (-5.16%) | 1,737 |
| 12 Jun 2017 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | +0.2 (+0.56%) | 1,500 |
| 9 Jun 2017 | INR | 34.6 | 36 | 34.5 | 35.65 | 35.65 | +0.35 (+0.99%) | 1,325 |
| 8 Jun 2017 | INR | 35.1 | 35.5 | 35.1 | 35.3 | 35.3 | +0.1 (+0.28%) | 2,325 |
| 7 Jun 2017 | INR | 36 | 36 | 35.2 | 35.2 | 35.2 | -0.6 (-1.68%) | 966 |
| 6 Jun 2017 | INR | 35.4 | 35.85 | 34.6 | 35.8 | 35.8 | -0.25 (-0.69%) | 2,236 |
| 5 Jun 2017 | INR | 35.2 | 36.6 | 35.2 | 36.05 | 36.05 | -0.45 (-1.23%) | 2,952 |
| 2 Jun 2017 | INR | 37.4 | 37.4 | 36 | 36.5 | 36.5 | +0.75 (+2.10%) | 3,250 |
| 1 Jun 2017 | INR | 35.8 | 35.8 | 35.7 | 35.75 | 35.75 | +1 (+2.88%) | 340 |
| 31 May 2017 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.1 (-5.70%) | 12 |
| 30 May 2017 | INR | 38.2 | 38.2 | 35.1 | 36.85 | 36.85 | -1.95 (-5.03%) | 2,150 |
| 29 May 2017 | INR | 35.25 | 39.4 | 35.25 | 38.8 | 38.8 | +2.3 (+6.30%) | 3,259 |
| 26 May 2017 | INR | 37 | 37 | 36.5 | 36.5 | 36.5 | +1.1 (+3.11%) | 600 |
| 25 May 2017 | INR | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | +0.25 (+0.71%) | 0 |
| 24 May 2017 | INR | 35.5 | 37.3 | 34.85 | 35.15 | 35.15 | -2.35 (-6.27%) | 4,810 |
| 23 May 2017 | INR | 38 | 38.6 | 36.3 | 37.5 | 37.5 | -0.9 (-2.34%) | 1,760 |
| 22 May 2017 | INR | 38.5 | 39 | 38.1 | 38.4 | 38.4 | -0.05 (-0.13%) | 3,151 |
| 19 May 2017 | INR | 39.65 | 39.65 | 37.25 | 38.45 | 38.45 | -1.2 (-3.03%) | 3,813 |
| 18 May 2017 | INR | 40.5 | 40.5 | 39 | 39.65 | 39.65 | -1.25 (-3.06%) | 6,009 |
