| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 30.1 | 30.35 | 29.5 | 29.55 | 29.55 | +0.05 (+0.17%) | 10,380 |
| 28 Jun 2017 | INR | 29.45 | 30.1 | 29.4 | 29.5 | 29.5 | -0.3 (-1.01%) | 26,859 |
| 27 Jun 2017 | INR | 30.15 | 30.25 | 29.4 | 29.8 | 29.8 | -1.8 (-5.70%) | 10,505 |
| 23 Jun 2017 | INR | 32.1 | 32.15 | 31.05 | 31.6 | 31.6 | -0.85 (-2.62%) | 5,139 |
| 22 Jun 2017 | INR | 32.35 | 33 | 32.1 | 32.45 | 32.45 | +0.15 (+0.46%) | 25,880 |
| 21 Jun 2017 | INR | 31 | 32.5 | 31 | 32.3 | 32.3 | +1.25 (+4.03%) | 27,497 |
| 20 Jun 2017 | INR | 31.25 | 31.55 | 31.05 | 31.05 | 31.05 | -0.7 (-2.20%) | 2,955 |
| 19 Jun 2017 | INR | 31.05 | 32 | 30.75 | 31.75 | 31.75 | +0.25 (+0.79%) | 15,022 |
| 16 Jun 2017 | INR | 30.9 | 31.7 | 30.65 | 31.5 | 31.5 | +0.65 (+2.11%) | 15,078 |
| 15 Jun 2017 | INR | 30.5 | 31.2 | 30.5 | 30.85 | 30.85 | +1 (+3.35%) | 28,307 |
| 14 Jun 2017 | INR | 30.15 | 30.15 | 29.5 | 29.85 | 29.85 | -0.75 (-2.45%) | 5,728 |
| 13 Jun 2017 | INR | 30.25 | 31.5 | 29.7 | 30.6 | 30.6 | +1.35 (+4.62%) | 17,014 |
| 12 Jun 2017 | INR | 29.35 | 29.75 | 29.2 | 29.25 | 29.25 | -0.65 (-2.17%) | 2,407 |
| 9 Jun 2017 | INR | 30.5 | 30.5 | 29.8 | 29.9 | 29.9 | -0.35 (-1.16%) | 6,215 |
| 8 Jun 2017 | INR | 30.4 | 30.7 | 30 | 30.25 | 30.25 | +0.45 (+1.51%) | 4,129 |
| 7 Jun 2017 | INR | 29.35 | 30.4 | 29.35 | 29.8 | 29.8 | -0.2 (-0.67%) | 11,431 |
| 6 Jun 2017 | INR | 30 | 30.5 | 29.5 | 30 | 30 | -0.1 (-0.33%) | 10,754 |
| 5 Jun 2017 | INR | 30.9 | 31.25 | 29.95 | 30.1 | 30.1 | -0.95 (-3.06%) | 10,606 |
| 2 Jun 2017 | INR | 30.6 | 31.8 | 30.6 | 31.05 | 31.05 | +0.1 (+0.32%) | 11,835 |
| 1 Jun 2017 | INR | 33.5 | 33.55 | 30.6 | 30.95 | 30.95 | -1.7 (-5.21%) | 26,434 |
| 31 May 2017 | INR | 30.5 | 32.75 | 30.25 | 32.65 | 32.65 | +2.85 (+9.56%) | 51,175 |
| 30 May 2017 | INR | 30.3 | 30.3 | 29.5 | 29.8 | 29.8 | -1.55 (-4.94%) | 11,274 |
| 29 May 2017 | INR | 31.4 | 31.4 | 30.9 | 31.35 | 31.35 | -0.1 (-0.32%) | 36,941 |
| 26 May 2017 | INR | 33 | 33.6 | 31.2 | 31.45 | 31.45 | -0.75 (-2.33%) | 61,632 |
| 25 May 2017 | INR | 29.3 | 32.2 | 29.3 | 32.2 | 32.2 | +2.9 (+9.90%) | 18,111 |
| 24 May 2017 | INR | 29.35 | 30.65 | 29 | 29.3 | 29.3 | -1 (-3.30%) | 9,134 |
| 23 May 2017 | INR | 31 | 31 | 29.5 | 30.3 | 30.3 | -1.35 (-4.27%) | 18,323 |
| 22 May 2017 | INR | 32 | 32.45 | 31.05 | 31.65 | 31.65 | +0.15 (+0.48%) | 5,895 |
| 19 May 2017 | INR | 31.9 | 32.25 | 31.4 | 31.5 | 31.5 | -0.2 (-0.63%) | 11,050 |
| 18 May 2017 | INR | 33.1 | 33.5 | 31.5 | 31.7 | 31.7 | -1.5 (-4.52%) | 47,102 |
