| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 24.3 | 24.95 | 23.8 | 23.9 | 23.9 | -0.1 (-0.42%) | 13,806 |
| 30 Jun 2017 | INR | 25 | 25.25 | 23.45 | 24 | 24 | -1.15 (-4.57%) | 61,411 |
| 29 Jun 2017 | INR | 26.6 | 28 | 23.55 | 25.15 | 25.15 | -0.9 (-3.45%) | 92,253 |
| 28 Jun 2017 | INR | 26.85 | 26.85 | 25.8 | 26.05 | 26.05 | -0.6 (-2.25%) | 13,290 |
| 27 Jun 2017 | INR | 26.5 | 27.9 | 26.3 | 26.65 | 26.65 | -1 (-3.62%) | 11,244 |
| 23 Jun 2017 | INR | 28.9 | 28.9 | 27 | 27.65 | 27.65 | -0.55 (-1.95%) | 14,970 |
| 22 Jun 2017 | INR | 28.2 | 29.2 | 27.5 | 28.2 | 28.2 | 0.0 (0.0%) | 19,524 |
| 21 Jun 2017 | INR | 27.4 | 29 | 27.15 | 28.2 | 28.2 | +0.45 (+1.62%) | 23,317 |
| 20 Jun 2017 | INR | 28.25 | 28.8 | 27.35 | 27.75 | 27.75 | -0.3 (-1.07%) | 15,989 |
| 19 Jun 2017 | INR | 28.15 | 29 | 26.35 | 28.05 | 28.05 | -0.65 (-2.26%) | 14,866 |
| 16 Jun 2017 | INR | 29.4 | 30.7 | 28.15 | 28.7 | 28.7 | -0.7 (-2.38%) | 161,773 |
| 15 Jun 2017 | INR | 30 | 31.45 | 27.45 | 29.4 | 29.4 | +0.75 (+2.62%) | 31,692 |
| 14 Jun 2017 | INR | 28.5 | 29 | 26.25 | 28.65 | 28.65 | -0.15 (-0.52%) | 57,535 |
| 13 Jun 2017 | INR | 30.45 | 30.45 | 27.9 | 28.8 | 28.8 | -0.6 (-2.04%) | 23,705 |
| 12 Jun 2017 | INR | 29.6 | 31.4 | 29.05 | 29.4 | 29.4 | +0.1 (+0.34%) | 6,707 |
| 9 Jun 2017 | INR | 29.55 | 30.35 | 28.95 | 29.3 | 29.3 | -0.45 (-1.51%) | 16,933 |
| 8 Jun 2017 | INR | 31.4 | 31.5 | 29.4 | 29.75 | 29.75 | -0.6 (-1.98%) | 48,481 |
| 7 Jun 2017 | INR | 30.7 | 31.85 | 28.75 | 30.35 | 30.35 | +0.95 (+3.23%) | 804,797 |
| 6 Jun 2017 | INR | 30.45 | 30.7 | 29 | 29.4 | 29.4 | -0.6 (-2%) | 22,947 |
| 5 Jun 2017 | INR | 30 | 30.9 | 28.6 | 30 | 30 | +0.5 (+1.69%) | 259,519 |
| 2 Jun 2017 | INR | 29.15 | 29.75 | 27.6 | 29.5 | 29.5 | +1.15 (+4.06%) | 49,212 |
| 1 Jun 2017 | INR | 28.9 | 28.9 | 28.3 | 28.35 | 28.35 | +0.15 (+0.53%) | 187,777 |
| 31 May 2017 | INR | 29 | 29 | 27.95 | 28.2 | 28.2 | +0.25 (+0.89%) | 9,878 |
| 30 May 2017 | INR | 26.85 | 28.15 | 26 | 27.95 | 27.95 | +1.1 (+4.10%) | 61,165 |
| 29 May 2017 | INR | 29 | 29 | 26.7 | 26.85 | 26.85 | -1.25 (-4.45%) | 27,870 |
| 26 May 2017 | INR | 25.55 | 28.1 | 25.5 | 28.1 | 28.1 | +1.3 (+4.85%) | 236,581 |
| 25 May 2017 | INR | 28.6 | 29.45 | 26.75 | 26.8 | 26.8 | -1.35 (-4.80%) | 151,014 |
| 24 May 2017 | INR | 28.05 | 29.85 | 28.05 | 28.15 | 28.15 | -0.95 (-3.26%) | 19,444 |
| 23 May 2017 | INR | 29.3 | 31.7 | 29.05 | 29.1 | 29.1 | -1.4 (-4.59%) | 49,408 |
| 22 May 2017 | INR | 30.95 | 31.35 | 29.7 | 30.5 | 30.5 | +0.6 (+2.01%) | 59,201 |
