| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 39 | 39 | 35.75 | 36.1 | 36.1 | -0.4 (-1.10%) | 20,704 |
| 29 Jun 2017 | INR | 38.9 | 38.9 | 36.05 | 36.5 | 36.5 | +0.25 (+0.69%) | 1,901 |
| 28 Jun 2017 | INR | 37 | 37 | 35.3 | 36.25 | 36.25 | -0.05 (-0.14%) | 12,100 |
| 27 Jun 2017 | INR | 38.9 | 38.9 | 36.1 | 36.3 | 36.3 | -0.2 (-0.55%) | 5,457 |
| 23 Jun 2017 | INR | 39 | 39 | 36.4 | 36.5 | 36.5 | -0.75 (-2.01%) | 13,600 |
| 22 Jun 2017 | INR | 36.1 | 38.65 | 36.1 | 37.25 | 37.25 | -0.6 (-1.59%) | 15,302 |
| 21 Jun 2017 | INR | 37.05 | 38.7 | 37.05 | 37.85 | 37.85 | -0.15 (-0.39%) | 8,881 |
| 20 Jun 2017 | INR | 39 | 39 | 37.15 | 38 | 38 | +0.95 (+2.56%) | 10,191 |
| 19 Jun 2017 | INR | 38 | 39 | 36.9 | 37.05 | 37.05 | -1 (-2.63%) | 11,276 |
| 16 Jun 2017 | INR | 37.5 | 38.85 | 37.5 | 38.05 | 38.05 | -0.65 (-1.68%) | 7,515 |
| 15 Jun 2017 | INR | 36 | 39 | 36 | 38.7 | 38.7 | +1.5 (+4.03%) | 21,022 |
| 14 Jun 2017 | INR | 36.55 | 38.3 | 36.55 | 37.2 | 37.2 | -0.7 (-1.85%) | 4,424 |
| 13 Jun 2017 | INR | 37 | 38 | 37 | 37.9 | 37.9 | +0.7 (+1.88%) | 7,613 |
| 12 Jun 2017 | INR | 38.4 | 38.4 | 37 | 37.2 | 37.2 | +0.5 (+1.36%) | 13,779 |
| 9 Jun 2017 | INR | 36.5 | 38.4 | 36.5 | 36.7 | 36.7 | -0.3 (-0.81%) | 10,744 |
| 8 Jun 2017 | INR | 36 | 38.75 | 36 | 37 | 37 | -0.25 (-0.67%) | 11,661 |
| 7 Jun 2017 | INR | 38 | 38 | 34.5 | 37.25 | 37.25 | -0.2 (-0.53%) | 9,529 |
| 6 Jun 2017 | INR | 38.95 | 39 | 37.35 | 37.45 | 37.45 | +0.1 (+0.27%) | 5,597 |
| 5 Jun 2017 | INR | 35.05 | 39.7 | 35.05 | 37.35 | 37.35 | -1 (-2.61%) | 5,201 |
| 2 Jun 2017 | INR | 37.05 | 39 | 37.05 | 38.35 | 38.35 | -0.05 (-0.13%) | 17,813 |
| 1 Jun 2017 | INR | 37 | 39 | 36.7 | 38.4 | 38.4 | +0.8 (+2.13%) | 13,967 |
| 31 May 2017 | INR | 39.4 | 39.4 | 36.5 | 37.6 | 37.6 | +0.05 (+0.13%) | 12,024 |
| 30 May 2017 | INR | 37 | 40 | 36.5 | 37.55 | 37.55 | +0.45 (+1.21%) | 9,602 |
| 29 May 2017 | INR | 38.75 | 40 | 36.35 | 37.1 | 37.1 | -2.3 (-5.84%) | 52,346 |
| 26 May 2017 | INR | 38 | 40 | 38 | 39.4 | 39.4 | -0.15 (-0.38%) | 7,741 |
| 25 May 2017 | INR | 37.5 | 40.35 | 37.5 | 39.55 | 39.55 | +1.5 (+3.94%) | 19,990 |
| 24 May 2017 | INR | 42 | 42 | 37.75 | 38.05 | 38.05 | -0.8 (-2.06%) | 21,993 |
| 23 May 2017 | INR | 41.95 | 41.95 | 38.75 | 38.85 | 38.85 | -0.9 (-2.26%) | 8,913 |
| 22 May 2017 | INR | 42 | 42 | 39.25 | 39.75 | 39.75 | -0.2 (-0.50%) | 10,475 |
| 19 May 2017 | INR | 40.1 | 41.7 | 39.15 | 39.95 | 39.95 | -0.15 (-0.37%) | 23,341 |
