| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 24 | 24.45 | 23.8 | 24.15 | 24.15 | +0.6 (+2.55%) | 49,482 |
| 28 Jun 2017 | INR | 23.5 | 23.9 | 23.35 | 23.55 | 23.55 | +0.1 (+0.43%) | 35,071 |
| 27 Jun 2017 | INR | 24.3 | 24.3 | 23.15 | 23.45 | 23.45 | -0.65 (-2.70%) | 63,758 |
| 23 Jun 2017 | INR | 24.75 | 24.8 | 24 | 24.1 | 24.1 | -0.6 (-2.43%) | 68,449 |
| 22 Jun 2017 | INR | 25 | 25 | 24.6 | 24.7 | 24.7 | -0.1 (-0.40%) | 46,452 |
| 21 Jun 2017 | INR | 24.75 | 24.95 | 24.6 | 24.8 | 24.8 | +0.05 (+0.20%) | 62,221 |
| 20 Jun 2017 | INR | 25.05 | 25.1 | 24.75 | 24.75 | 24.75 | -0.1 (-0.40%) | 82,392 |
| 19 Jun 2017 | INR | 25.2 | 25.3 | 24.65 | 24.85 | 24.85 | -0.1 (-0.40%) | 94,795 |
| 16 Jun 2017 | INR | 25.15 | 25.7 | 24.9 | 24.95 | 24.95 | -0.15 (-0.60%) | 82,624 |
| 15 Jun 2017 | INR | 25 | 25.5 | 25 | 25.1 | 25.1 | +0.05 (+0.20%) | 79,036 |
| 14 Jun 2017 | INR | 24.7 | 25.6 | 24.7 | 25.05 | 25.05 | +0.25 (+1.01%) | 94,801 |
| 13 Jun 2017 | INR | 25 | 25 | 24.65 | 24.8 | 24.8 | +0.05 (+0.20%) | 57,569 |
| 12 Jun 2017 | INR | 25.1 | 25.25 | 24.6 | 24.75 | 24.75 | -0.45 (-1.79%) | 51,350 |
| 9 Jun 2017 | INR | 25.5 | 25.55 | 25.1 | 25.2 | 25.2 | -0.15 (-0.59%) | 77,060 |
| 8 Jun 2017 | INR | 25.75 | 25.85 | 25.3 | 25.35 | 25.35 | -0.25 (-0.98%) | 56,290 |
| 7 Jun 2017 | INR | 25.75 | 25.9 | 25.55 | 25.6 | 25.6 | +0.1 (+0.39%) | 30,335 |
| 6 Jun 2017 | INR | 25.9 | 25.9 | 25.35 | 25.5 | 25.5 | -0.05 (-0.20%) | 37,284 |
| 5 Jun 2017 | INR | 25.4 | 26.05 | 25.4 | 25.55 | 25.55 | -0.15 (-0.58%) | 41,153 |
| 2 Jun 2017 | INR | 25.9 | 26.4 | 25.65 | 25.7 | 25.7 | -0.15 (-0.58%) | 81,260 |
| 1 Jun 2017 | INR | 26 | 26.25 | 25.7 | 25.85 | 25.85 | 0.0 (0.0%) | 36,607 |
| 31 May 2017 | INR | 26 | 26.85 | 25.75 | 25.85 | 25.85 | -0.1 (-0.39%) | 84,026 |
| 30 May 2017 | INR | 26.25 | 26.4 | 25.85 | 25.95 | 25.95 | -0.05 (-0.19%) | 103,662 |
| 29 May 2017 | INR | 26.75 | 27.7 | 26 | 26 | 26 | -0.8 (-2.99%) | 73,795 |
| 26 May 2017 | INR | 26.5 | 27.7 | 26.5 | 26.8 | 26.8 | +0.3 (+1.13%) | 83,112 |
| 25 May 2017 | INR | 26 | 26.7 | 25.8 | 26.5 | 26.5 | +0.75 (+2.91%) | 88,617 |
| 24 May 2017 | INR | 26.3 | 26.6 | 25.2 | 25.75 | 25.75 | -0.65 (-2.46%) | 142,356 |
| 23 May 2017 | INR | 27.3 | 27.3 | 26 | 26.4 | 26.4 | -1.15 (-4.17%) | 93,436 |
| 22 May 2017 | INR | 28.2 | 28.25 | 27.4 | 27.55 | 27.55 | -0.25 (-0.90%) | 59,988 |
| 19 May 2017 | INR | 28.05 | 29 | 27.4 | 27.8 | 27.8 | -0.6 (-2.11%) | 132,633 |
| 18 May 2017 | INR | 29 | 29.25 | 28.25 | 28.4 | 28.4 | -0.8 (-2.74%) | 62,274 |
