| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 30.35 | 31.8 | 30.35 | 31.2 | 31.2 | +0.9 (+2.97%) | 1,309,539 |
| 30 Jun 2017 | INR | 30.7 | 30.8 | 30.2 | 30.3 | 30.3 | -0.45 (-1.46%) | 1,023,524 |
| 29 Jun 2017 | INR | 30.1 | 30.95 | 30.1 | 30.75 | 30.75 | +0.45 (+1.49%) | 1,368,922 |
| 28 Jun 2017 | INR | 30.7 | 30.95 | 30 | 30.3 | 30.3 | -0.45 (-1.46%) | 1,227,153 |
| 27 Jun 2017 | INR | 32 | 32.15 | 30.25 | 30.75 | 30.75 | -1.15 (-3.61%) | 1,487,306 |
| 23 Jun 2017 | INR | 32.4 | 32.6 | 31.5 | 31.9 | 31.9 | -0.5 (-1.54%) | 1,162,192 |
| 22 Jun 2017 | INR | 33.5 | 33.75 | 32.25 | 32.4 | 32.4 | -1 (-2.99%) | 1,017,938 |
| 21 Jun 2017 | INR | 33.45 | 33.6 | 33.2 | 33.4 | 33.4 | -0.3 (-0.89%) | 834,734 |
| 20 Jun 2017 | INR | 33.15 | 34.1 | 32.95 | 33.7 | 33.7 | +0.1 (+0.30%) | 2,201,470 |
| 19 Jun 2017 | INR | 33.35 | 33.9 | 33.2 | 33.6 | 33.6 | +0.55 (+1.66%) | 2,166,501 |
| 16 Jun 2017 | INR | 32.95 | 33.7 | 32.2 | 33.05 | 33.05 | +0.4 (+1.23%) | 2,116,000 |
| 15 Jun 2017 | INR | 32.75 | 32.95 | 32.4 | 32.65 | 32.65 | -0.1 (-0.31%) | 748,583 |
| 14 Jun 2017 | INR | 32.75 | 33.1 | 32.3 | 32.75 | 32.75 | 0.0 (0.0%) | 1,191,594 |
| 13 Jun 2017 | INR | 31.9 | 33.9 | 31.9 | 32.75 | 32.75 | +0.75 (+2.34%) | 2,219,650 |
| 12 Jun 2017 | INR | 32.25 | 32.4 | 31.8 | 32 | 32 | -0.35 (-1.08%) | 900,716 |
| 9 Jun 2017 | INR | 32.1 | 32.5 | 32.05 | 32.35 | 32.35 | 0.0 (0.0%) | 1,143,345 |
| 8 Jun 2017 | INR | 32 | 32.6 | 31.65 | 32.35 | 32.35 | +0.35 (+1.09%) | 1,564,320 |
| 7 Jun 2017 | INR | 31.75 | 32.55 | 31.5 | 32 | 32 | +0.35 (+1.11%) | 2,296,314 |
| 6 Jun 2017 | INR | 32.3 | 32.8 | 31.5 | 31.65 | 31.65 | -0.35 (-1.09%) | 2,505,109 |
| 5 Jun 2017 | INR | 31.5 | 32.35 | 31.5 | 32 | 32 | +0.2 (+0.63%) | 1,210,081 |
| 2 Jun 2017 | INR | 31.7 | 32.2 | 31.3 | 31.8 | 31.8 | +0.3 (+0.95%) | 1,187,442 |
| 1 Jun 2017 | INR | 30.5 | 31.8 | 30.15 | 31.5 | 31.5 | +1 (+3.28%) | 1,580,338 |
| 31 May 2017 | INR | 29.9 | 30.7 | 29.9 | 30.5 | 30.5 | +0.6 (+2.01%) | 942,120 |
| 30 May 2017 | INR | 30.3 | 30.3 | 29.6 | 29.9 | 29.9 | -0.5 (-1.64%) | 914,815 |
| 29 May 2017 | INR | 31.85 | 31.95 | 30.2 | 30.4 | 30.4 | -1.1 (-3.49%) | 1,165,402 |
| 26 May 2017 | INR | 30.75 | 31.65 | 30.7 | 31.5 | 31.5 | +0.95 (+3.11%) | 1,226,574 |
| 25 May 2017 | INR | 29.6 | 30.75 | 29.5 | 30.55 | 30.55 | +1.3 (+4.44%) | 1,402,540 |
| 24 May 2017 | INR | 29.9 | 31 | 28.95 | 29.25 | 29.25 | -0.25 (-0.85%) | 2,474,175 |
| 23 May 2017 | INR | 31.5 | 31.65 | 29.2 | 29.5 | 29.5 | -1.9 (-6.05%) | 3,465,606 |
| 22 May 2017 | INR | 32.15 | 32.3 | 31.2 | 31.4 | 31.4 | -0.4 (-1.26%) | 1,106,806 |
