| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 30.25 | 32 | 30.25 | 31 | 31 | +0.9 (+2.99%) | 198,335 |
| 3 Jul 2017 | INR | 29.05 | 30.35 | 29.05 | 30.1 | 30.1 | +0.9 (+3.08%) | 36,589 |
| 30 Jun 2017 | INR | 29.35 | 29.65 | 29.15 | 29.2 | 29.2 | +0.1 (+0.34%) | 24,217 |
| 29 Jun 2017 | INR | 29.95 | 29.95 | 29 | 29.1 | 29.1 | -0.25 (-0.85%) | 48,685 |
| 28 Jun 2017 | INR | 29.35 | 30 | 28.1 | 29.35 | 29.35 | -0.3 (-1.01%) | 24,490 |
| 27 Jun 2017 | INR | 29.95 | 30.05 | 29.1 | 29.65 | 29.65 | -0.25 (-0.84%) | 44,151 |
| 23 Jun 2017 | INR | 30.4 | 30.4 | 29.75 | 29.9 | 29.9 | -0.05 (-0.17%) | 23,237 |
| 22 Jun 2017 | INR | 30 | 30.35 | 29.8 | 29.95 | 29.95 | +0.3 (+1.01%) | 34,662 |
| 21 Jun 2017 | INR | 29.95 | 29.95 | 29.5 | 29.65 | 29.65 | +0.1 (+0.34%) | 23,999 |
| 20 Jun 2017 | INR | 30 | 30.4 | 29.45 | 29.55 | 29.55 | -0.5 (-1.66%) | 29,707 |
| 19 Jun 2017 | INR | 31 | 31 | 29.65 | 30.05 | 30.05 | -0.5 (-1.64%) | 41,796 |
| 16 Jun 2017 | INR | 30.5 | 31 | 30.25 | 30.55 | 30.55 | +0.25 (+0.83%) | 60,080 |
| 15 Jun 2017 | INR | 30.55 | 31 | 30 | 30.3 | 30.3 | +0.1 (+0.33%) | 80,099 |
| 14 Jun 2017 | INR | 30.2 | 30.7 | 29.5 | 30.2 | 30.2 | +0.05 (+0.17%) | 78,156 |
| 13 Jun 2017 | INR | 29.6 | 30.95 | 28.85 | 30.15 | 30.15 | +1.3 (+4.51%) | 150,196 |
| 12 Jun 2017 | INR | 29.1 | 29.3 | 28.6 | 28.85 | 28.85 | -0.25 (-0.86%) | 39,972 |
| 9 Jun 2017 | INR | 29.4 | 29.8 | 28.6 | 29.1 | 29.1 | -0.45 (-1.52%) | 89,033 |
| 8 Jun 2017 | INR | 30.05 | 30.7 | 29.35 | 29.55 | 29.55 | -0.45 (-1.50%) | 132,983 |
| 7 Jun 2017 | INR | 30 | 30.7 | 29.35 | 30 | 30 | +0.4 (+1.35%) | 55,039 |
| 6 Jun 2017 | INR | 30.5 | 30.8 | 29.25 | 29.6 | 29.6 | -0.6 (-1.99%) | 79,142 |
| 5 Jun 2017 | INR | 30.6 | 31.75 | 30 | 30.2 | 30.2 | -0.55 (-1.79%) | 152,833 |
| 2 Jun 2017 | INR | 30.7 | 31.2 | 30.4 | 30.75 | 30.75 | +0.15 (+0.49%) | 43,681 |
| 1 Jun 2017 | INR | 31.15 | 31.5 | 30.45 | 30.6 | 30.6 | -0.55 (-1.77%) | 95,555 |
| 31 May 2017 | INR | 31.25 | 32.1 | 30.65 | 31.15 | 31.15 | +0.65 (+2.13%) | 75,898 |
| 30 May 2017 | INR | 30.9 | 31.5 | 30.2 | 30.5 | 30.5 | -0.2 (-0.65%) | 34,924 |
| 29 May 2017 | INR | 32 | 32 | 30.25 | 30.7 | 30.7 | -0.5 (-1.60%) | 32,272 |
| 26 May 2017 | INR | 31.35 | 31.95 | 30.95 | 31.2 | 31.2 | +0.1 (+0.32%) | 113,777 |
| 25 May 2017 | INR | 30.1 | 31.3 | 29.75 | 31.1 | 31.1 | +0.85 (+2.81%) | 133,049 |
| 24 May 2017 | INR | 31.85 | 31.85 | 30.1 | 30.25 | 30.25 | -1.1 (-3.51%) | 172,696 |
| 23 May 2017 | INR | 32.8 | 32.8 | 30.6 | 31.35 | 31.35 | -1.15 (-3.54%) | 239,519 |
