| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 32.1 | 32.25 | 31.7 | 31.9 | 31.9 | +0.55 (+1.75%) | 5,486,189 |
| 30 Jun 2017 | INR | 32.15 | 32.25 | 31.2 | 31.35 | 31.35 | -0.7 (-2.18%) | 6,752,689 |
| 29 Jun 2017 | INR | 32 | 32.25 | 31.45 | 32.05 | 32.05 | +0.35 (+1.10%) | 6,247,418 |
| 28 Jun 2017 | INR | 32.15 | 32.3 | 31.45 | 31.7 | 31.7 | -0.35 (-1.09%) | 3,429,592 |
| 27 Jun 2017 | INR | 32.45 | 32.9 | 31.85 | 32.05 | 32.05 | -0.4 (-1.23%) | 5,164,516 |
| 23 Jun 2017 | INR | 33.35 | 33.5 | 32.35 | 32.45 | 32.45 | -0.7 (-2.11%) | 4,428,106 |
| 22 Jun 2017 | INR | 34.35 | 34.5 | 32.8 | 33.15 | 33.15 | -0.9 (-2.64%) | 5,642,757 |
| 21 Jun 2017 | INR | 33.7 | 34.4 | 33.5 | 34.05 | 34.05 | +0.3 (+0.89%) | 12,508,060 |
| 20 Jun 2017 | INR | 33.6 | 34 | 33.5 | 33.75 | 33.75 | +0.2 (+0.60%) | 5,540,786 |
| 19 Jun 2017 | INR | 33.35 | 33.65 | 33.1 | 33.55 | 33.55 | +0.25 (+0.75%) | 6,083,295 |
| 16 Jun 2017 | INR | 32.55 | 33.7 | 32.5 | 33.3 | 33.3 | +0.75 (+2.30%) | 7,242,363 |
| 15 Jun 2017 | INR | 32.85 | 32.95 | 32.45 | 32.55 | 32.55 | -0.2 (-0.61%) | 3,339,249 |
| 14 Jun 2017 | INR | 32.85 | 33 | 32.3 | 32.75 | 32.75 | 0.0 (0.0%) | 4,263,032 |
| 13 Jun 2017 | INR | 33.5 | 33.55 | 32.65 | 32.75 | 32.75 | -0.65 (-1.95%) | 5,059,077 |
| 12 Jun 2017 | INR | 33.4 | 33.85 | 33.2 | 33.4 | 33.4 | +0.1 (+0.30%) | 8,886,744 |
| 9 Jun 2017 | INR | 31.75 | 34.25 | 31.55 | 33.3 | 33.3 | +1.75 (+5.55%) | 32,466,705 |
| 8 Jun 2017 | INR | 31.25 | 31.7 | 31.05 | 31.55 | 31.55 | +0.35 (+1.12%) | 3,513,962 |
| 7 Jun 2017 | INR | 30.4 | 31.4 | 30.4 | 31.2 | 31.2 | +0.8 (+2.63%) | 4,340,892 |
| 6 Jun 2017 | INR | 30.4 | 30.6 | 30.05 | 30.4 | 30.4 | -0.1 (-0.33%) | 3,306,775 |
| 5 Jun 2017 | INR | 30.4 | 30.8 | 30.4 | 30.5 | 30.5 | -0.25 (-0.81%) | 1,725,375 |
| 2 Jun 2017 | INR | 30.2 | 30.8 | 29.9 | 30.75 | 30.75 | +0.8 (+2.67%) | 4,108,755 |
| 1 Jun 2017 | INR | 30.3 | 30.4 | 29.75 | 29.95 | 29.95 | -0.3 (-0.99%) | 2,064,082 |
| 31 May 2017 | INR | 30.05 | 30.4 | 29.6 | 30.25 | 30.25 | +0.1 (+0.33%) | 4,844,705 |
| 30 May 2017 | INR | 30.15 | 30.5 | 29.85 | 30.15 | 30.15 | -0.2 (-0.66%) | 2,253,443 |
| 29 May 2017 | INR | 30.45 | 31.15 | 30.2 | 30.35 | 30.35 | -0.1 (-0.33%) | 6,328,466 |
| 26 May 2017 | INR | 29.25 | 31.65 | 29.05 | 30.45 | 30.45 | +1.2 (+4.10%) | 6,391,158 |
| 25 May 2017 | INR | 28.9 | 29.5 | 28.85 | 29.25 | 29.25 | +0.35 (+1.21%) | 2,459,003 |
| 24 May 2017 | INR | 29.8 | 29.9 | 28.7 | 28.9 | 28.9 | -0.85 (-2.86%) | 1,869,619 |
| 23 May 2017 | INR | 30.55 | 30.6 | 29.65 | 29.75 | 29.75 | -0.8 (-2.62%) | 1,782,753 |
| 22 May 2017 | INR | 31 | 31 | 30.3 | 30.55 | 30.55 | -0.1 (-0.33%) | 1,552,651 |
