| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 27.9 | 27.9 | 26.25 | 27.7 | 13.85 | +0.25 (+0.91%) | 19,017 |
| 29 Jun 2017 | INR | 28.2 | 28.2 | 26 | 27.45 | 13.725 | +0.55 (+2.04%) | 16,652 |
| 28 Jun 2017 | INR | 26 | 27.75 | 25.5 | 26.9 | 13.45 | +0.2 (+0.75%) | 17,774 |
| 27 Jun 2017 | INR | 27.5 | 28 | 26.6 | 26.7 | 13.35 | -0.55 (-2.02%) | 8,700 |
| 23 Jun 2017 | INR | 27.5 | 27.9 | 26 | 27.25 | 13.625 | +0.55 (+2.06%) | 12,949 |
| 22 Jun 2017 | INR | 27 | 28 | 25.8 | 26.7 | 13.35 | -0.15 (-0.56%) | 14,643 |
| 21 Jun 2017 | INR | 27.5 | 27.5 | 26.7 | 26.85 | 13.425 | -0.9 (-3.24%) | 7,572 |
| 20 Jun 2017 | INR | 28 | 28 | 26.8 | 27.75 | 13.875 | -0.05 (-0.18%) | 8,482 |
| 19 Jun 2017 | INR | 27.45 | 28 | 26.7 | 27.8 | 13.9 | +0.4 (+1.46%) | 9,370 |
| 16 Jun 2017 | INR | 28.05 | 28.1 | 26.8 | 27.4 | 13.7 | 0.0 (0.0%) | 7,777 |
| 15 Jun 2017 | INR | 28.1 | 28.5 | 27 | 27.4 | 13.7 | -0.5 (-1.79%) | 9,214 |
| 14 Jun 2017 | INR | 27.25 | 28.25 | 26.6 | 27.9 | 13.95 | +0.8 (+2.95%) | 9,502 |
| 13 Jun 2017 | INR | 27.25 | 28.5 | 26.45 | 27.1 | 13.55 | -0.35 (-1.28%) | 8,002 |
| 12 Jun 2017 | INR | 27.5 | 28 | 26.8 | 27.45 | 13.725 | -0.25 (-0.90%) | 8,887 |
| 9 Jun 2017 | INR | 27.5 | 27.7 | 26.3 | 27.7 | 13.85 | +1.3 (+4.92%) | 16,672 |
| 8 Jun 2017 | INR | 28 | 28 | 26 | 26.4 | 13.2 | -0.6 (-2.22%) | 10,725 |
| 7 Jun 2017 | INR | 27.5 | 27.5 | 26 | 27 | 13.5 | -0.35 (-1.28%) | 10,475 |
| 6 Jun 2017 | INR | 28.5 | 28.5 | 27.2 | 27.35 | 13.675 | -1.05 (-3.70%) | 9,545 |
| 5 Jun 2017 | INR | 27.8 | 28.5 | 26.7 | 28.4 | 14.2 | +0.4 (+1.43%) | 12,046 |
| 2 Jun 2017 | INR | 28 | 28 | 26.8 | 28 | 14 | 0.0 (0.0%) | 9,056 |
| 1 Jun 2017 | INR | 27.5 | 28 | 26.5 | 28 | 14 | +0.55 (+2.00%) | 7,539 |
| 31 May 2017 | INR | 28.5 | 28.5 | 27.05 | 27.45 | 13.725 | -0.05 (-0.18%) | 13,302 |
| 30 May 2017 | INR | 28 | 29.3 | 27 | 27.5 | 13.75 | -0.55 (-1.96%) | 12,768 |
| 29 May 2017 | INR | 27.85 | 28.5 | 27.3 | 28.05 | 14.025 | +0.5 (+1.81%) | 14,965 |
| 26 May 2017 | INR | 27.5 | 27.95 | 27 | 27.55 | 13.775 | +0.85 (+3.18%) | 12,224 |
| 25 May 2017 | INR | 28.75 | 28.75 | 26.65 | 26.7 | 13.35 | -1.3 (-4.64%) | 12,694 |
| 24 May 2017 | INR | 28.9 | 28.9 | 26.85 | 28 | 14 | +0.2 (+0.72%) | 12,156 |
| 23 May 2017 | INR | 27.55 | 28.9 | 27.2 | 27.8 | 13.9 | +0.15 (+0.54%) | 11,284 |
| 22 May 2017 | INR | 27.2 | 28.4 | 27.1 | 27.65 | 13.825 | +0.4 (+1.47%) | 14,111 |
| 19 May 2017 | INR | 27.75 | 28.85 | 27 | 27.25 | 13.625 | -0.65 (-2.33%) | 13,838 |
