| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 29.1 | 30 | 28.65 | 29.7 | 29.7 | +0.7 (+2.41%) | 1,423,217 |
| 29 Jun 2017 | INR | 28.5 | 29.4 | 28.3 | 29 | 29 | +0.75 (+2.65%) | 1,778,023 |
| 28 Jun 2017 | INR | 27.05 | 28.5 | 26.75 | 28.25 | 28.25 | +1.2 (+4.44%) | 1,647,872 |
| 27 Jun 2017 | INR | 26.8 | 27.2 | 26.45 | 27.05 | 27.05 | +0.25 (+0.93%) | 869,582 |
| 23 Jun 2017 | INR | 27.45 | 27.45 | 26.6 | 26.8 | 26.8 | -0.5 (-1.83%) | 641,256 |
| 22 Jun 2017 | INR | 27.1 | 27.75 | 27.1 | 27.3 | 27.3 | +0.15 (+0.55%) | 815,554 |
| 21 Jun 2017 | INR | 27.35 | 27.55 | 27.1 | 27.15 | 27.15 | -0.2 (-0.73%) | 526,960 |
| 20 Jun 2017 | INR | 27.3 | 27.6 | 27.15 | 27.35 | 27.35 | +0.15 (+0.55%) | 516,248 |
| 19 Jun 2017 | INR | 27.75 | 27.8 | 27.15 | 27.2 | 27.2 | -0.35 (-1.27%) | 748,458 |
| 16 Jun 2017 | INR | 27.8 | 28.15 | 27.4 | 27.55 | 27.55 | -0.1 (-0.36%) | 1,440,387 |
| 15 Jun 2017 | INR | 27.6 | 28.15 | 27.4 | 27.65 | 27.65 | -0.1 (-0.36%) | 1,408,286 |
| 14 Jun 2017 | INR | 27.4 | 28 | 26.85 | 27.75 | 27.75 | +0.25 (+0.91%) | 1,222,079 |
| 13 Jun 2017 | INR | 27.85 | 28 | 27.3 | 27.5 | 27.5 | -0.35 (-1.26%) | 1,204,697 |
| 12 Jun 2017 | INR | 26.65 | 28.3 | 26.45 | 27.85 | 27.85 | +1.1 (+4.11%) | 1,581,112 |
| 9 Jun 2017 | INR | 26.9 | 26.95 | 26.5 | 26.75 | 26.75 | -0.1 (-0.37%) | 859,006 |
| 8 Jun 2017 | INR | 27.65 | 27.65 | 26.8 | 26.85 | 26.85 | -0.55 (-2.01%) | 748,883 |
| 7 Jun 2017 | INR | 27.85 | 28 | 27.25 | 27.4 | 27.4 | +0.15 (+0.55%) | 1,015,647 |
| 6 Jun 2017 | INR | 26.8 | 27.4 | 26.6 | 27.25 | 27.25 | +0.45 (+1.68%) | 1,776,948 |
| 5 Jun 2017 | INR | 27.45 | 27.45 | 26.75 | 26.8 | 26.8 | -0.4 (-1.47%) | 892,945 |
| 2 Jun 2017 | INR | 27.5 | 27.5 | 26.9 | 27.2 | 27.2 | +0.25 (+0.93%) | 915,763 |
| 1 Jun 2017 | INR | 27.85 | 28.25 | 26.8 | 26.95 | 26.95 | -0.7 (-2.53%) | 1,139,581 |
| 31 May 2017 | INR | 27.45 | 28.15 | 27.15 | 27.65 | 27.65 | +0.2 (+0.73%) | 1,776,363 |
| 30 May 2017 | INR | 26.7 | 27.7 | 25.9 | 27.45 | 27.45 | +0.65 (+2.43%) | 1,830,128 |
| 29 May 2017 | INR | 26.8 | 27.85 | 26.4 | 26.8 | 26.8 | -2.1 (-7.27%) | 2,862,775 |
| 26 May 2017 | INR | 28.2 | 29.65 | 28.2 | 28.9 | 28.9 | +0.3 (+1.05%) | 1,655,169 |
| 25 May 2017 | INR | 28.05 | 28.9 | 27.4 | 28.6 | 28.6 | +0.55 (+1.96%) | 2,458,329 |
| 24 May 2017 | INR | 29.9 | 29.95 | 27.9 | 28.05 | 28.05 | -1.8 (-6.03%) | 3,596,318 |
| 23 May 2017 | INR | 31.3 | 31.3 | 29.7 | 29.85 | 29.85 | -1.65 (-5.24%) | 1,496,840 |
| 22 May 2017 | INR | 32.6 | 32.8 | 31.15 | 31.5 | 31.5 | -0.9 (-2.78%) | 876,496 |
| 19 May 2017 | INR | 33.05 | 33.3 | 32 | 32.4 | 32.4 | +0.5 (+1.57%) | 2,006,098 |
