| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 24.1 | 24.5 | 23.95 | 24.25 | 24.25 | +0.15 (+0.62%) | 605,159 |
| 29 Jun 2017 | INR | 24.2 | 24.35 | 23.9 | 24.1 | 24.1 | +0.1 (+0.42%) | 916,347 |
| 28 Jun 2017 | INR | 23.85 | 24.55 | 23.6 | 24 | 24 | +0.15 (+0.63%) | 949,118 |
| 27 Jun 2017 | INR | 24.3 | 24.7 | 23.4 | 23.85 | 23.85 | -0.75 (-3.05%) | 1,079,048 |
| 23 Jun 2017 | INR | 25 | 25 | 24.5 | 24.6 | 24.6 | -0.4 (-1.60%) | 977,416 |
| 22 Jun 2017 | INR | 25.4 | 25.55 | 24.8 | 25 | 25 | -0.2 (-0.79%) | 817,325 |
| 21 Jun 2017 | INR | 25.15 | 25.5 | 24.9 | 25.2 | 25.2 | 0.0 (0.0%) | 1,118,563 |
| 20 Jun 2017 | INR | 24.9 | 25.45 | 24.9 | 25.2 | 25.2 | +0.15 (+0.60%) | 358,862 |
| 19 Jun 2017 | INR | 25.3 | 25.35 | 24.95 | 25.05 | 25.05 | -0.15 (-0.60%) | 488,394 |
| 16 Jun 2017 | INR | 25.1 | 25.6 | 25 | 25.2 | 25.2 | +0.05 (+0.20%) | 1,305,650 |
| 15 Jun 2017 | INR | 25.55 | 25.75 | 25.05 | 25.15 | 25.15 | -0.4 (-1.57%) | 659,575 |
| 14 Jun 2017 | INR | 24.6 | 25.85 | 24.6 | 25.55 | 25.55 | +0.8 (+3.23%) | 1,733,671 |
| 13 Jun 2017 | INR | 25.2 | 25.4 | 24.65 | 24.75 | 24.75 | -0.45 (-1.79%) | 610,473 |
| 12 Jun 2017 | INR | 25.65 | 25.65 | 25.05 | 25.2 | 25.2 | -0.4 (-1.56%) | 855,390 |
| 9 Jun 2017 | INR | 24.7 | 25.85 | 24.5 | 25.6 | 25.6 | +0.9 (+3.64%) | 1,752,165 |
| 8 Jun 2017 | INR | 25 | 25.05 | 24.6 | 24.7 | 24.7 | -0.2 (-0.80%) | 665,466 |
| 7 Jun 2017 | INR | 25.1 | 25.25 | 24.75 | 24.9 | 24.9 | +0.2 (+0.81%) | 836,081 |
| 6 Jun 2017 | INR | 24.8 | 25.3 | 24.45 | 24.7 | 24.7 | -0.1 (-0.40%) | 1,110,540 |
| 5 Jun 2017 | INR | 25.7 | 26 | 24.65 | 24.8 | 24.8 | -0.75 (-2.94%) | 1,231,021 |
| 2 Jun 2017 | INR | 25.5 | 26.05 | 25.3 | 25.55 | 25.55 | +0.2 (+0.79%) | 927,269 |
| 1 Jun 2017 | INR | 25.55 | 25.8 | 25.2 | 25.35 | 25.35 | -0.3 (-1.17%) | 682,044 |
| 31 May 2017 | INR | 24.75 | 25.8 | 24.15 | 25.65 | 25.65 | +0.8 (+3.22%) | 1,325,348 |
| 30 May 2017 | INR | 24.25 | 25 | 23.55 | 24.85 | 24.85 | +0.45 (+1.84%) | 1,135,877 |
| 29 May 2017 | INR | 26.1 | 26.25 | 24.2 | 24.4 | 24.4 | -1.8 (-6.87%) | 1,806,593 |
| 26 May 2017 | INR | 26.2 | 26.4 | 25.95 | 26.2 | 26.2 | +0.05 (+0.19%) | 843,950 |
| 25 May 2017 | INR | 25.3 | 26.35 | 25.1 | 26.15 | 26.15 | +0.45 (+1.75%) | 1,074,002 |
| 24 May 2017 | INR | 26.55 | 27.1 | 25.6 | 25.7 | 25.7 | -1.3 (-4.81%) | 1,236,173 |
| 23 May 2017 | INR | 28.05 | 28.2 | 26.55 | 27 | 27 | -0.9 (-3.23%) | 1,195,592 |
| 22 May 2017 | INR | 28.8 | 29.35 | 27.75 | 27.9 | 27.9 | -1.5 (-5.10%) | 1,522,685 |
| 19 May 2017 | INR | 30.4 | 31 | 29.15 | 29.4 | 29.4 | -0.9 (-2.97%) | 1,205,561 |
