| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 31.25 | 31.25 | 29.45 | 29.95 | 29.95 | -0.15 (-0.50%) | 9,366 |
| 3 Jul 2017 | INR | 30.25 | 30.6 | 29.3 | 30.1 | 30.1 | +0.3 (+1.01%) | 19,582 |
| 30 Jun 2017 | INR | 30 | 31.55 | 29.5 | 29.8 | 29.8 | -0.35 (-1.16%) | 20,644 |
| 29 Jun 2017 | INR | 31.25 | 31.25 | 29.9 | 30.15 | 30.15 | -0.2 (-0.66%) | 11,549 |
| 28 Jun 2017 | INR | 31.4 | 31.4 | 29.55 | 30.35 | 30.35 | +0.1 (+0.33%) | 11,418 |
| 27 Jun 2017 | INR | 30.1 | 32.2 | 29.85 | 30.25 | 30.25 | -1.15 (-3.66%) | 18,612 |
| 23 Jun 2017 | INR | 31 | 31.75 | 30.5 | 31.4 | 31.4 | +0.4 (+1.29%) | 16,967 |
| 22 Jun 2017 | INR | 31 | 32.5 | 30.1 | 31 | 31 | -0.2 (-0.64%) | 27,972 |
| 21 Jun 2017 | INR | 31 | 32.2 | 30.5 | 31.2 | 31.2 | -0.8 (-2.50%) | 16,394 |
| 20 Jun 2017 | INR | 31.2 | 32.3 | 30.4 | 32 | 32 | 0.0 (0.0%) | 16,651 |
| 19 Jun 2017 | INR | 32.9 | 32.9 | 31.1 | 32 | 32 | +0.5 (+1.59%) | 11,062 |
| 16 Jun 2017 | INR | 31.9 | 32.85 | 30.65 | 31.5 | 31.5 | -0.75 (-2.33%) | 25,212 |
| 15 Jun 2017 | INR | 33.2 | 33.2 | 31.55 | 32.25 | 32.25 | -0.95 (-2.86%) | 18,809 |
| 14 Jun 2017 | INR | 32.5 | 33.5 | 31.55 | 33.2 | 33.2 | +0.7 (+2.15%) | 5,506 |
| 13 Jun 2017 | INR | 32 | 32.95 | 31.75 | 32.5 | 32.5 | +0.85 (+2.69%) | 2,985 |
| 12 Jun 2017 | INR | 33 | 33 | 31.65 | 31.65 | 31.65 | -1.65 (-4.95%) | 22,870 |
| 9 Jun 2017 | INR | 34.5 | 34.65 | 32.6 | 33.3 | 33.3 | -1 (-2.92%) | 15,523 |
| 8 Jun 2017 | INR | 34 | 34.35 | 33 | 34.3 | 34.3 | +0.75 (+2.24%) | 10,655 |
| 7 Jun 2017 | INR | 33.8 | 34.1 | 33.15 | 33.55 | 33.55 | -0.45 (-1.32%) | 4,270 |
| 6 Jun 2017 | INR | 34 | 34.85 | 33.05 | 34 | 34 | -0.45 (-1.31%) | 5,260 |
| 5 Jun 2017 | INR | 35.9 | 35.9 | 33.85 | 34.45 | 34.45 | -1.15 (-3.23%) | 9,957 |
| 2 Jun 2017 | INR | 36.2 | 36.2 | 34.75 | 35.6 | 35.6 | +1.1 (+3.19%) | 10,754 |
| 1 Jun 2017 | INR | 32.2 | 34.5 | 32.2 | 34.5 | 34.5 | +1.6 (+4.86%) | 3,239 |
| 31 May 2017 | INR | 34.05 | 34.05 | 32.35 | 32.9 | 32.9 | -1.15 (-3.38%) | 37,294 |
| 30 May 2017 | INR | 34.25 | 36.15 | 34.05 | 34.05 | 34.05 | -1.75 (-4.89%) | 42,829 |
| 29 May 2017 | INR | 36.05 | 37.5 | 34.9 | 35.8 | 35.8 | -0.7 (-1.92%) | 6,426 |
| 26 May 2017 | INR | 37.15 | 37.15 | 34.3 | 36.5 | 36.5 | +0.8 (+2.24%) | 13,814 |
| 25 May 2017 | INR | 37.5 | 37.5 | 35.7 | 35.7 | 35.7 | -1.85 (-4.93%) | 14,184 |
| 24 May 2017 | INR | 39.55 | 39.55 | 36.3 | 37.55 | 37.55 | -0.65 (-1.70%) | 8,205 |
| 23 May 2017 | INR | 37.6 | 38.9 | 36.2 | 38.2 | 38.2 | +0.5 (+1.33%) | 21,555 |
