| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 27.9 | 30.75 | 27.5 | 28 | 28 | -0.25 (-0.88%) | 570,466 |
| 29 Jun 2017 | INR | 27.3 | 32.5 | 27.3 | 28.25 | 28.25 | +0.35 (+1.25%) | 592,065 |
| 28 Jun 2017 | INR | 28.4 | 28.45 | 27.05 | 27.9 | 27.9 | -0.4 (-1.41%) | 516,819 |
| 27 Jun 2017 | INR | 29.25 | 29.5 | 27.1 | 28.3 | 28.3 | -1.25 (-4.23%) | 24,649 |
| 23 Jun 2017 | INR | 32 | 32 | 29.4 | 29.55 | 29.55 | -1.3 (-4.21%) | 20,107 |
| 22 Jun 2017 | INR | 28.1 | 32.7 | 28.1 | 30.85 | 30.85 | +2.15 (+7.49%) | 91,563 |
| 21 Jun 2017 | INR | 29.3 | 29.35 | 28.55 | 28.7 | 28.7 | -0.1 (-0.35%) | 3,914 |
| 20 Jun 2017 | INR | 29 | 29.85 | 28.5 | 28.8 | 28.8 | -0.75 (-2.54%) | 3,290 |
| 19 Jun 2017 | INR | 29.5 | 30.5 | 28.7 | 29.55 | 29.55 | +0.25 (+0.85%) | 9,863 |
| 16 Jun 2017 | INR | 28.75 | 30.25 | 28.3 | 29.3 | 29.3 | 0.0 (0.0%) | 10,052 |
| 15 Jun 2017 | INR | 29 | 29.95 | 29 | 29.3 | 29.3 | +0.25 (+0.86%) | 3,456 |
| 14 Jun 2017 | INR | 28.35 | 29.05 | 28.25 | 29.05 | 29.05 | +0.3 (+1.04%) | 501,245 |
| 13 Jun 2017 | INR | 29.35 | 29.35 | 28.5 | 28.75 | 28.75 | +0.2 (+0.70%) | 1,551 |
| 12 Jun 2017 | INR | 28.7 | 29.4 | 28.45 | 28.55 | 28.55 | -0.75 (-2.56%) | 2,718 |
| 9 Jun 2017 | INR | 28.5 | 29.5 | 28.45 | 29.3 | 29.3 | +0.3 (+1.03%) | 5,061 |
| 8 Jun 2017 | INR | 29.75 | 29.75 | 29 | 29 | 29 | -0.25 (-0.85%) | 4,892 |
| 7 Jun 2017 | INR | 29.85 | 30.15 | 28.55 | 29.25 | 29.25 | -0.05 (-0.17%) | 16,137 |
| 6 Jun 2017 | INR | 30 | 30 | 29.05 | 29.3 | 29.3 | -0.6 (-2.01%) | 11,386 |
| 5 Jun 2017 | INR | 28.45 | 30 | 28.4 | 29.9 | 29.9 | +0.95 (+3.28%) | 8,439 |
| 2 Jun 2017 | INR | 30.05 | 30.05 | 27.85 | 28.95 | 28.95 | -0.15 (-0.52%) | 17,882 |
| 1 Jun 2017 | INR | 29.4 | 29.4 | 28.3 | 29.1 | 29.1 | +0.25 (+0.87%) | 11,058 |
| 31 May 2017 | INR | 29.8 | 29.8 | 28.75 | 28.85 | 28.85 | -1.25 (-4.15%) | 9,478 |
| 30 May 2017 | INR | 30.55 | 31.15 | 29.5 | 30.1 | 30.1 | -0.75 (-2.43%) | 7,045 |
| 29 May 2017 | INR | 31.6 | 32.3 | 30.55 | 30.85 | 30.85 | -0.5 (-1.59%) | 19,505 |
| 26 May 2017 | INR | 29.1 | 32 | 29.1 | 31.35 | 31.35 | +1.6 (+5.38%) | 18,719 |
| 25 May 2017 | INR | 28.4 | 29.85 | 28.35 | 29.75 | 29.75 | +1.05 (+3.66%) | 14,268 |
| 24 May 2017 | INR | 29.3 | 30 | 28.2 | 28.7 | 28.7 | -0.4 (-1.37%) | 8,624 |
| 23 May 2017 | INR | 30.8 | 30.8 | 28.5 | 29.1 | 29.1 | -1.15 (-3.80%) | 21,401 |
| 22 May 2017 | INR | 31.5 | 31.85 | 29.4 | 30.25 | 30.25 | -0.85 (-2.73%) | 271,648 |
| 19 May 2017 | INR | 31.9 | 33.4 | 31 | 31.1 | 31.1 | -0.25 (-0.80%) | 77,182 |
