| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | INR | 26 | 26.2 | 23.75 | 23.9 | 23.9 | -1.1 (-4.40%) | 13,332 |
| 4 Jul 2017 | INR | 26.65 | 26.65 | 24.25 | 25 | 25 | -0.45 (-1.77%) | 13,741 |
| 3 Jul 2017 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | +1.2 (+4.95%) | 156 |
| 30 Jun 2017 | INR | 26.5 | 26.5 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 7,893 |
| 29 Jun 2017 | INR | 26.55 | 26.55 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 818 |
| 28 Jun 2017 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +1.25 (+4.89%) | 6,048 |
| 27 Jun 2017 | INR | 27 | 27.85 | 25.4 | 25.55 | 25.55 | -1.15 (-4.31%) | 5,202 |
| 23 Jun 2017 | INR | 25.05 | 26.7 | 25.05 | 26.7 | 26.7 | +1.25 (+4.91%) | 5,010 |
| 22 Jun 2017 | INR | 26.9 | 27 | 25.3 | 25.45 | 25.45 | -0.65 (-2.49%) | 510 |
| 21 Jun 2017 | INR | 26.5 | 26.5 | 26.1 | 26.1 | 26.1 | +0.1 (+0.38%) | 761 |
| 20 Jun 2017 | INR | 27.4 | 27.5 | 26 | 26 | 26 | -0.2 (-0.76%) | 8,583 |
| 19 Jun 2017 | INR | 28.5 | 28.5 | 26.1 | 26.2 | 26.2 | -1.25 (-4.55%) | 10,107 |
| 16 Jun 2017 | INR | 27.8 | 27.9 | 26.6 | 27.45 | 27.45 | +0.85 (+3.20%) | 8,522 |
| 15 Jun 2017 | INR | 27.3 | 27.3 | 26.05 | 26.6 | 26.6 | +0.6 (+2.31%) | 9,460 |
| 14 Jun 2017 | INR | 27.8 | 27.8 | 26 | 26 | 26 | -0.5 (-1.89%) | 235 |
| 13 Jun 2017 | INR | 26 | 27.3 | 25.95 | 26.5 | 26.5 | +0.5 (+1.92%) | 6,038 |
| 12 Jun 2017 | INR | 25 | 26.5 | 25 | 26 | 26 | +0.6 (+2.36%) | 7,753 |
| 9 Jun 2017 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 1,450 |
| 8 Jun 2017 | INR | 24.4 | 25.5 | 24.2 | 25.4 | 25.4 | -0.05 (-0.20%) | 19,462 |
| 7 Jun 2017 | INR | 25 | 25.45 | 24.25 | 25.45 | 25.45 | -0.05 (-0.20%) | 1,552 |
| 6 Jun 2017 | INR | 24 | 25.5 | 23.9 | 25.5 | 25.5 | +0.75 (+3.03%) | 11,240 |
| 5 Jun 2017 | INR | 26.4 | 26.5 | 24.7 | 24.75 | 24.75 | -1.25 (-4.81%) | 2,216 |
| 2 Jun 2017 | INR | 25.4 | 26.2 | 24.9 | 26 | 26 | +0.85 (+3.38%) | 5,045 |
| 1 Jun 2017 | INR | 25.35 | 25.35 | 25 | 25.15 | 25.15 | +1 (+4.14%) | 12,350 |
| 31 May 2017 | INR | 23 | 24.15 | 22.35 | 24.15 | 24.15 | +1.15 (+5.00%) | 13,973 |
| 30 May 2017 | INR | 24.2 | 24.2 | 23 | 23 | 23 | -0.05 (-0.22%) | 119 |
| 29 May 2017 | INR | 24.1 | 24.15 | 22.75 | 23.05 | 23.05 | +0.05 (+0.22%) | 4,143 |
| 26 May 2017 | INR | 23.9 | 24.55 | 22.35 | 23 | 23 | -0.5 (-2.13%) | 14,154 |
| 25 May 2017 | INR | 22 | 23.5 | 21.7 | 23.5 | 23.5 | +0.95 (+4.21%) | 10,150 |
| 24 May 2017 | INR | 22.75 | 23.75 | 22.3 | 22.55 | 22.55 | -0.9 (-3.84%) | 27,311 |
