| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 24.05 | 24.35 | 23.75 | 23.8 | 23.8 | -0.2 (-0.83%) | 5,132 |
| 29 Jun 2017 | INR | 24.3 | 24.35 | 23.85 | 24 | 24 | +0.5 (+2.13%) | 11,744 |
| 28 Jun 2017 | INR | 23.15 | 23.75 | 23.15 | 23.5 | 23.5 | +0.15 (+0.64%) | 9,914 |
| 27 Jun 2017 | INR | 24 | 24 | 23 | 23.35 | 23.35 | -0.65 (-2.71%) | 34,556 |
| 23 Jun 2017 | INR | 24.85 | 24.85 | 23.9 | 24 | 24 | -0.65 (-2.64%) | 15,890 |
| 22 Jun 2017 | INR | 24.9 | 25.05 | 24.5 | 24.65 | 24.65 | -0.05 (-0.20%) | 35,287 |
| 21 Jun 2017 | INR | 25 | 25 | 24.65 | 24.7 | 24.7 | -0.1 (-0.40%) | 17,616 |
| 20 Jun 2017 | INR | 25.15 | 25.15 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 33,110 |
| 19 Jun 2017 | INR | 25 | 25.4 | 24.75 | 24.8 | 24.8 | -0.25 (-1.00%) | 5,792 |
| 16 Jun 2017 | INR | 25.35 | 25.6 | 24.85 | 25.05 | 25.05 | +0.05 (+0.20%) | 24,517 |
| 15 Jun 2017 | INR | 25.1 | 25.65 | 24.9 | 25 | 25 | +0.05 (+0.20%) | 21,601 |
| 14 Jun 2017 | INR | 24.8 | 25.35 | 24.65 | 24.95 | 24.95 | +0.2 (+0.81%) | 12,310 |
| 13 Jun 2017 | INR | 24.5 | 25 | 24.5 | 24.75 | 24.75 | 0.0 (0.0%) | 16,966 |
| 12 Jun 2017 | INR | 25.45 | 25.45 | 24.7 | 24.75 | 24.75 | -0.55 (-2.17%) | 7,795 |
| 9 Jun 2017 | INR | 25.7 | 25.7 | 24.9 | 25.3 | 25.3 | +0.05 (+0.20%) | 12,809 |
| 8 Jun 2017 | INR | 25.8 | 25.8 | 25.2 | 25.25 | 25.25 | -0.55 (-2.13%) | 8,234 |
| 7 Jun 2017 | INR | 25.95 | 25.95 | 25.5 | 25.8 | 25.8 | +0.5 (+1.98%) | 12,980 |
| 6 Jun 2017 | INR | 25.35 | 25.9 | 25.25 | 25.3 | 25.3 | -0.4 (-1.56%) | 11,463 |
| 5 Jun 2017 | INR | 25.25 | 26 | 25.25 | 25.7 | 25.7 | +0.05 (+0.19%) | 12,795 |
| 2 Jun 2017 | INR | 25.8 | 26.25 | 25.55 | 25.65 | 25.65 | -0.25 (-0.97%) | 25,795 |
| 1 Jun 2017 | INR | 25.75 | 26.35 | 25.65 | 25.9 | 25.9 | -0.05 (-0.19%) | 8,627 |
| 31 May 2017 | INR | 26.55 | 26.75 | 25.7 | 25.95 | 25.95 | +0.05 (+0.19%) | 27,762 |
| 30 May 2017 | INR | 25.95 | 26.3 | 25.65 | 25.9 | 25.9 | -0.25 (-0.96%) | 21,827 |
| 29 May 2017 | INR | 27.5 | 27.9 | 26.15 | 26.15 | 26.15 | -0.8 (-2.97%) | 18,747 |
| 26 May 2017 | INR | 26.35 | 27.5 | 26.35 | 26.95 | 26.95 | +0.45 (+1.70%) | 19,110 |
| 25 May 2017 | INR | 25.8 | 26.75 | 25.6 | 26.5 | 26.5 | +0.65 (+2.51%) | 26,427 |
| 24 May 2017 | INR | 26.15 | 26.75 | 25.3 | 25.85 | 25.85 | -0.7 (-2.64%) | 27,878 |
| 23 May 2017 | INR | 27.6 | 27.6 | 26.05 | 26.55 | 26.55 | -0.85 (-3.10%) | 24,225 |
| 22 May 2017 | INR | 28.35 | 28.4 | 27.3 | 27.4 | 27.4 | -0.4 (-1.44%) | 11,359 |
| 19 May 2017 | INR | 28.65 | 28.9 | 27.05 | 27.8 | 27.8 | -0.55 (-1.94%) | 37,088 |
