| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 28.7 | 28.7 | 27.4 | 27.6 | 27.6 | -1 (-3.50%) | 513,789 |
| 27 Jun 2017 | INR | 27.55 | 28.95 | 26.25 | 28.6 | 28.6 | +1 (+3.62%) | 1,035,895 |
| 23 Jun 2017 | INR | 29.5 | 29.6 | 27.6 | 27.6 | 27.6 | -1.45 (-4.99%) | 816,710 |
| 22 Jun 2017 | INR | 29.4 | 30.5 | 28.6 | 29.05 | 29.05 | -0.9 (-3.01%) | 234,801 |
| 21 Jun 2017 | INR | 30.45 | 31.8 | 29.5 | 29.95 | 29.95 | -0.55 (-1.80%) | 483,569 |
| 20 Jun 2017 | INR | 28.5 | 31.2 | 28.35 | 30.5 | 30.5 | +0.75 (+2.52%) | 1,207,673 |
| 19 Jun 2017 | INR | 31.5 | 31.65 | 29.75 | 29.75 | 29.75 | -1.55 (-4.95%) | 351,270 |
| 16 Jun 2017 | INR | 33.4 | 33.65 | 31.25 | 31.3 | 31.3 | -1.55 (-4.72%) | 3,174,332 |
| 15 Jun 2017 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | +1.55 (+4.95%) | 163,094 |
| 14 Jun 2017 | INR | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | +1.45 (+4.86%) | 245,385 |
| 13 Jun 2017 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | +1.4 (+4.92%) | 181,877 |
| 12 Jun 2017 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | +1.35 (+4.98%) | 335,110 |
| 9 Jun 2017 | INR | 26 | 27.1 | 25.05 | 27.1 | 27.1 | +1.25 (+4.84%) | 474,495 |
| 8 Jun 2017 | INR | 24.8 | 25.85 | 24.8 | 25.85 | 25.85 | +1.2 (+4.87%) | 548,665 |
| 7 Jun 2017 | INR | 23.7 | 24.65 | 23.5 | 24.65 | 24.65 | +1.15 (+4.89%) | 235,016 |
| 6 Jun 2017 | INR | 24.15 | 24.45 | 22.8 | 23.5 | 23.5 | -0.45 (-1.88%) | 483,018 |
| 5 Jun 2017 | INR | 24.5 | 25.2 | 23.75 | 23.95 | 23.95 | -0.5 (-2.04%) | 351,104 |
| 2 Jun 2017 | INR | 24.2 | 24.8 | 23.9 | 24.45 | 24.45 | +0.45 (+1.88%) | 163,505 |
| 1 Jun 2017 | INR | 24.85 | 24.95 | 23.75 | 24 | 24 | -0.65 (-2.64%) | 125,592 |
| 31 May 2017 | INR | 24.35 | 25.3 | 24.15 | 24.65 | 24.65 | +0.25 (+1.02%) | 283,668 |
| 30 May 2017 | INR | 23.9 | 24.65 | 23.2 | 24.4 | 24.4 | 0.0 (0.0%) | 395,906 |
| 29 May 2017 | INR | 26.2 | 26.3 | 24.05 | 24.4 | 24.4 | -0.65 (-2.59%) | 773,917 |
| 26 May 2017 | INR | 23.95 | 25.05 | 23.4 | 25.05 | 25.05 | +1.15 (+4.81%) | 293,974 |
| 25 May 2017 | INR | 23.1 | 23.9 | 22.6 | 23.9 | 23.9 | +1.1 (+4.82%) | 224,218 |
| 24 May 2017 | INR | 24.25 | 24.6 | 22.6 | 22.8 | 22.8 | -1.45 (-5.98%) | 501,987 |
| 23 May 2017 | INR | 25.3 | 25.7 | 23.05 | 24.25 | 24.25 | -1.05 (-4.15%) | 576,693 |
| 22 May 2017 | INR | 26.55 | 26.85 | 25.05 | 25.3 | 25.3 | -0.7 (-2.69%) | 287,188 |
| 19 May 2017 | INR | 27.6 | 28.2 | 25.3 | 26 | 26 | -1.45 (-5.28%) | 1,002,779 |
| 18 May 2017 | INR | 30 | 30 | 27.25 | 27.45 | 27.45 | -2.8 (-9.26%) | 817,642 |
| 17 May 2017 | INR | 30.5 | 30.9 | 29.7 | 30.25 | 30.25 | +0.4 (+1.34%) | 766,743 |
