| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 31.15 | 31.8 | 31 | 31.35 | 31.35 | -0.15 (-0.48%) | 46,465 |
| 29 Jun 2017 | INR | 32.8 | 32.8 | 31.15 | 31.5 | 31.5 | -0.05 (-0.16%) | 19,324 |
| 28 Jun 2017 | INR | 31.95 | 33.5 | 30.85 | 31.55 | 31.55 | +0.4 (+1.28%) | 32,656 |
| 27 Jun 2017 | INR | 31.45 | 31.7 | 30.65 | 31.15 | 31.15 | -0.2 (-0.64%) | 24,101 |
| 23 Jun 2017 | INR | 33.25 | 33.25 | 30.1 | 31.35 | 31.35 | -1.4 (-4.27%) | 73,243 |
| 22 Jun 2017 | INR | 33.4 | 33.8 | 32.3 | 32.75 | 32.75 | -0.05 (-0.15%) | 32,646 |
| 21 Jun 2017 | INR | 32.2 | 33.4 | 32.2 | 32.8 | 32.8 | -0.25 (-0.76%) | 9,831 |
| 20 Jun 2017 | INR | 33.95 | 33.95 | 32.2 | 33.05 | 33.05 | -0.35 (-1.05%) | 20,930 |
| 19 Jun 2017 | INR | 34.6 | 34.6 | 33.15 | 33.4 | 33.4 | -0.2 (-0.60%) | 20,753 |
| 16 Jun 2017 | INR | 33.45 | 34.85 | 33.25 | 33.6 | 33.6 | -0.4 (-1.18%) | 28,852 |
| 15 Jun 2017 | INR | 34.65 | 35.1 | 33.75 | 34 | 34 | -1 (-2.86%) | 17,816 |
| 14 Jun 2017 | INR | 34 | 35.2 | 33.6 | 35 | 35 | +1.05 (+3.09%) | 106,298 |
| 13 Jun 2017 | INR | 35.3 | 35.3 | 33.25 | 33.95 | 33.95 | -0.15 (-0.44%) | 18,245 |
| 12 Jun 2017 | INR | 34.15 | 35.1 | 33.8 | 34.1 | 34.1 | -0.05 (-0.15%) | 37,416 |
| 9 Jun 2017 | INR | 34 | 35.3 | 33.6 | 34.15 | 34.15 | +0.55 (+1.64%) | 109,516 |
| 8 Jun 2017 | INR | 31.7 | 36 | 31 | 33.6 | 33.6 | +2.95 (+9.62%) | 304,837 |
| 7 Jun 2017 | INR | 30.9 | 31.8 | 30.4 | 30.65 | 30.65 | +0.4 (+1.32%) | 70,720 |
| 6 Jun 2017 | INR | 29.55 | 31 | 28.95 | 30.25 | 30.25 | +1.3 (+4.49%) | 77,754 |
| 5 Jun 2017 | INR | 29.1 | 29.7 | 28.7 | 28.95 | 28.95 | -0.05 (-0.17%) | 22,613 |
| 2 Jun 2017 | INR | 29.65 | 29.65 | 28.6 | 29 | 29 | -0.15 (-0.51%) | 26,993 |
| 1 Jun 2017 | INR | 29 | 29.5 | 28.9 | 29.15 | 29.15 | 0.0 (0.0%) | 14,548 |
| 31 May 2017 | INR | 29.05 | 30.5 | 28.95 | 29.15 | 29.15 | -0.05 (-0.17%) | 46,018 |
| 30 May 2017 | INR | 29.35 | 29.7 | 28.5 | 29.2 | 29.2 | +0.25 (+0.86%) | 31,862 |
| 29 May 2017 | INR | 30 | 31.95 | 28.5 | 28.95 | 28.95 | +0.85 (+3.02%) | 334,972 |
| 26 May 2017 | INR | 27 | 28.3 | 26.25 | 28.1 | 28.1 | +1.25 (+4.66%) | 73,016 |
| 25 May 2017 | INR | 25.75 | 27.3 | 25.75 | 26.85 | 26.85 | +0.75 (+2.87%) | 26,614 |
| 24 May 2017 | INR | 26.75 | 27 | 26 | 26.1 | 26.1 | -0.45 (-1.69%) | 22,567 |
| 23 May 2017 | INR | 26.45 | 26.8 | 26 | 26.55 | 26.55 | +0.1 (+0.38%) | 35,879 |
| 22 May 2017 | INR | 28 | 28.5 | 25.7 | 26.45 | 26.45 | -0.75 (-2.76%) | 76,054 |
| 19 May 2017 | INR | 28.4 | 28.55 | 27 | 27.2 | 27.2 | -0.8 (-2.86%) | 31,733 |
