| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 40.95 | 40.95 | 37 | 38.55 | 3.855 | +0.15 (+0.39%) | 18,709 |
| 29 Jun 2017 | INR | 39.55 | 42 | 36.5 | 38.4 | 3.84 | +1.8 (+4.92%) | 621,376 |
| 28 Jun 2017 | INR | 30.9 | 36.75 | 30.9 | 36.6 | 3.66 | +5.95 (+19.41%) | 821,242 |
| 27 Jun 2017 | INR | 26 | 31.2 | 26 | 30.65 | 3.065 | +4.65 (+17.88%) | 91,759 |
| 23 Jun 2017 | INR | 27 | 27 | 24.4 | 26 | 2.6 | 0.0 (0.0%) | 1,918 |
| 22 Jun 2017 | INR | 26.9 | 26.9 | 25.1 | 26 | 2.6 | 0.0 (0.0%) | 2,678 |
| 21 Jun 2017 | INR | 22.1 | 27.5 | 22.1 | 26 | 2.6 | -0.2 (-0.76%) | 87,123 |
| 20 Jun 2017 | INR | 28 | 28 | 26.05 | 26.2 | 2.62 | -0.7 (-2.60%) | 77,447 |
| 19 Jun 2017 | INR | 28.5 | 28.5 | 26.9 | 26.9 | 2.69 | -1 (-3.58%) | 3,452 |
| 16 Jun 2017 | INR | 27.5 | 28.9 | 26.9 | 27.9 | 2.79 | +0.15 (+0.54%) | 8,710 |
| 15 Jun 2017 | INR | 28.05 | 28.45 | 27 | 27.75 | 2.775 | -0.25 (-0.89%) | 7,710 |
| 14 Jun 2017 | INR | 28.8 | 28.8 | 28 | 28 | 2.8 | -0.5 (-1.75%) | 3,585 |
| 13 Jun 2017 | INR | 29 | 29 | 28 | 28.5 | 2.85 | -0.25 (-0.87%) | 4,389 |
| 12 Jun 2017 | INR | 29.85 | 29.9 | 26.1 | 28.75 | 2.875 | -0.3 (-1.03%) | 7,995 |
| 9 Jun 2017 | INR | 29.3 | 31.85 | 28.5 | 29.05 | 2.905 | -0.3 (-1.02%) | 15,964 |
| 8 Jun 2017 | INR | 31 | 31 | 28.95 | 29.35 | 2.935 | +0.7 (+2.44%) | 1,928 |
| 7 Jun 2017 | INR | 33.4 | 33.4 | 28 | 28.65 | 2.865 | -0.95 (-3.21%) | 88,144 |
| 6 Jun 2017 | INR | 31.7 | 31.7 | 29.1 | 29.6 | 2.96 | -1.75 (-5.58%) | 14,673 |
| 5 Jun 2017 | INR | 28.85 | 31.7 | 28 | 31.35 | 3.135 | +2.5 (+8.67%) | 153,006 |
| 2 Jun 2017 | INR | 29 | 29.6 | 26 | 28.85 | 2.885 | +0.85 (+3.04%) | 50,753 |
| 1 Jun 2017 | INR | 30.4 | 30.4 | 26.5 | 28 | 2.8 | -0.5 (-1.75%) | 13,520 |
| 31 May 2017 | INR | 31.7 | 31.7 | 28.3 | 28.5 | 2.85 | -0.6 (-2.06%) | 12,726 |
| 30 May 2017 | INR | 29.4 | 30.9 | 27.5 | 29.1 | 2.91 | -0.3 (-1.02%) | 15,979 |
| 29 May 2017 | INR | 31.5 | 31.5 | 27.7 | 29.4 | 2.94 | +0.5 (+1.73%) | 50,317 |
| 26 May 2017 | INR | 30.9 | 30.9 | 28.3 | 28.9 | 2.89 | -0.2 (-0.69%) | 3,069 |
| 25 May 2017 | INR | 31.9 | 31.9 | 29 | 29.1 | 2.91 | -0.9 (-3%) | 111,973 |
| 24 May 2017 | INR | 32.15 | 32.15 | 29.7 | 30 | 3 | -1.55 (-4.91%) | 15,202 |
| 23 May 2017 | INR | 31.95 | 31.95 | 29.5 | 31.55 | 3.155 | +0.65 (+2.10%) | 50,378 |
| 22 May 2017 | INR | 30.5 | 31.7 | 30.5 | 30.9 | 3.09 | +0.1 (+0.32%) | 38,287 |
| 19 May 2017 | INR | 30.85 | 31.2 | 29.55 | 30.8 | 3.08 | +0.7 (+2.33%) | 75,697 |
