| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 25 | 26 | 25 | 25.85 | 1.034 | +0.7 (+2.78%) | 1,454,050 |
| 30 Jun 2017 | INR | 25.4 | 25.6 | 25 | 25.15 | 1.006 | -0.45 (-1.76%) | 844,825 |
| 29 Jun 2017 | INR | 25.6 | 26.4 | 25.35 | 25.6 | 1.024 | +0.6 (+2.40%) | 721,925 |
| 28 Jun 2017 | INR | 25.2 | 25.5 | 25 | 25 | 1 | -0.3 (-1.19%) | 490,500 |
| 27 Jun 2017 | INR | 26 | 26.1 | 25.3 | 25.3 | 1.012 | -0.5 (-1.94%) | 526,500 |
| 23 Jun 2017 | INR | 26.2 | 26.2 | 25.35 | 25.8 | 1.032 | -0.45 (-1.71%) | 1,098,700 |
| 22 Jun 2017 | INR | 26.6 | 26.6 | 25.85 | 26.25 | 1.05 | -0.1 (-0.38%) | 1,293,575 |
| 21 Jun 2017 | INR | 26.5 | 26.8 | 26 | 26.35 | 1.054 | -0.35 (-1.31%) | 983,975 |
| 20 Jun 2017 | INR | 26.75 | 27.55 | 26.45 | 26.7 | 1.068 | +0.2 (+0.75%) | 12,160,850 |
| 19 Jun 2017 | INR | 26.3 | 26.6 | 25.65 | 26.5 | 1.06 | +0.4 (+1.53%) | 1,526,750 |
| 16 Jun 2017 | INR | 25.8 | 26.4 | 25.3 | 26.1 | 1.044 | +0.5 (+1.95%) | 2,232,675 |
| 15 Jun 2017 | INR | 25.55 | 25.9 | 25 | 25.6 | 1.024 | +0.1 (+0.39%) | 446,600 |
| 14 Jun 2017 | INR | 25.6 | 26.1 | 24.8 | 25.5 | 1.02 | -0.05 (-0.20%) | 1,627,775 |
| 13 Jun 2017 | INR | 25.8 | 25.8 | 25.1 | 25.55 | 1.022 | +0.3 (+1.19%) | 529,250 |
| 12 Jun 2017 | INR | 26 | 26.05 | 25 | 25.25 | 1.01 | -0.45 (-1.75%) | 1,784,200 |
| 9 Jun 2017 | INR | 25.85 | 26.4 | 25.6 | 25.7 | 1.028 | -0.4 (-1.53%) | 1,544,225 |
| 8 Jun 2017 | INR | 26.7 | 26.7 | 26 | 26.1 | 1.044 | -0.4 (-1.51%) | 2,003,150 |
| 7 Jun 2017 | INR | 26.5 | 26.75 | 26.1 | 26.5 | 1.06 | +0.55 (+2.12%) | 2,448,525 |
| 6 Jun 2017 | INR | 27.4 | 27.55 | 25.75 | 25.95 | 1.038 | -0.85 (-3.17%) | 4,552,575 |
| 5 Jun 2017 | INR | 26.8 | 28 | 26.7 | 26.8 | 1.072 | +0.1 (+0.37%) | 841,425 |
| 2 Jun 2017 | INR | 26.7 | 27.6 | 26.4 | 26.7 | 1.068 | +0.05 (+0.19%) | 2,059,400 |
| 1 Jun 2017 | INR | 27 | 27 | 26.2 | 26.65 | 1.066 | +0.6 (+2.30%) | 908,475 |
| 31 May 2017 | INR | 26.05 | 26.35 | 26 | 26.05 | 1.042 | -0.05 (-0.19%) | 550,425 |
| 30 May 2017 | INR | 26 | 26.4 | 25.45 | 26.1 | 1.044 | 0.0 (0.0%) | 2,159,750 |
| 29 May 2017 | INR | 28.4 | 28.4 | 25.75 | 26.1 | 1.044 | -1.8 (-6.45%) | 3,897,375 |
| 26 May 2017 | INR | 27.8 | 28.25 | 27.65 | 27.9 | 1.116 | +0.3 (+1.09%) | 1,708,850 |
| 25 May 2017 | INR | 26.5 | 27.65 | 26.5 | 27.6 | 1.104 | +1.2 (+4.55%) | 1,567,525 |
| 24 May 2017 | INR | 27.4 | 27.4 | 26.25 | 26.4 | 1.056 | -0.6 (-2.22%) | 668,300 |
| 23 May 2017 | INR | 27.4 | 27.65 | 26.45 | 27 | 1.08 | -0.8 (-2.88%) | 1,534,250 |
| 22 May 2017 | INR | 27.9 | 28.5 | 27.5 | 27.8 | 1.112 | +0.1 (+0.36%) | 2,269,875 |
