| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 35 | 35 | 34 | 34.2 | 34.2 | -0.4 (-1.16%) | 420 |
| 27 Jun 2017 | INR | 35 | 35.85 | 32.55 | 34.6 | 34.6 | +0.6 (+1.76%) | 474 |
| 23 Jun 2017 | INR | 35 | 35.6 | 32.6 | 34 | 34 | -0.9 (-2.58%) | 901 |
| 22 Jun 2017 | INR | 35 | 35.75 | 33.5 | 34.9 | 34.9 | +0.05 (+0.14%) | 1,220 |
| 21 Jun 2017 | INR | 34.5 | 35 | 33.5 | 34.85 | 34.85 | +0.4 (+1.16%) | 681 |
| 20 Jun 2017 | INR | 34.5 | 35.85 | 33 | 34.45 | 34.45 | +0.6 (+1.77%) | 1,670 |
| 19 Jun 2017 | INR | 34.5 | 35 | 32.6 | 33.85 | 33.85 | +0.55 (+1.65%) | 1,749 |
| 16 Jun 2017 | INR | 35 | 35.65 | 32.3 | 33.3 | 33.3 | -0.05 (-0.15%) | 9,082 |
| 15 Jun 2017 | INR | 35 | 36 | 32.5 | 33.35 | 33.35 | -0.75 (-2.20%) | 5,511 |
| 14 Jun 2017 | INR | 35 | 35.45 | 33 | 34.1 | 34.1 | +0.15 (+0.44%) | 5,281 |
| 13 Jun 2017 | INR | 36 | 36 | 33.8 | 33.95 | 33.95 | -2.05 (-5.69%) | 1,806 |
| 12 Jun 2017 | INR | 37 | 37 | 34.8 | 36 | 36 | +0.95 (+2.71%) | 8,200 |
| 9 Jun 2017 | INR | 36 | 36.85 | 33.8 | 35.05 | 35.05 | -0.15 (-0.43%) | 2,105 |
| 8 Jun 2017 | INR | 36 | 36.85 | 34 | 35.2 | 35.2 | -0.65 (-1.81%) | 873 |
| 7 Jun 2017 | INR | 36 | 36.45 | 34.55 | 35.85 | 35.85 | +0.6 (+1.70%) | 1,760 |
| 6 Jun 2017 | INR | 36 | 36 | 35.05 | 35.25 | 35.25 | -0.2 (-0.56%) | 4,360 |
| 5 Jun 2017 | INR | 37 | 38 | 35.15 | 35.45 | 35.45 | -0.55 (-1.53%) | 1,010 |
| 2 Jun 2017 | INR | 37 | 37 | 35.05 | 36 | 36 | -0.5 (-1.37%) | 590 |
| 1 Jun 2017 | INR | 36.5 | 36.5 | 36.1 | 36.5 | 36.5 | +0.1 (+0.27%) | 715 |
| 31 May 2017 | INR | 37 | 37.85 | 36.25 | 36.4 | 36.4 | -0.1 (-0.27%) | 10,585 |
| 30 May 2017 | INR | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | +0.4 (+1.11%) | 103 |
| 29 May 2017 | INR | 40 | 40 | 36.05 | 36.1 | 36.1 | +1.15 (+3.29%) | 15,312 |
| 26 May 2017 | INR | 36.75 | 36.75 | 34.05 | 34.95 | 34.95 | -0.5 (-1.41%) | 1,410 |
| 25 May 2017 | INR | 36.5 | 37.75 | 35 | 35.45 | 35.45 | +0.25 (+0.71%) | 1,937 |
| 24 May 2017 | INR | 37 | 37 | 34.55 | 35.2 | 35.2 | -1 (-2.76%) | 1,772 |
| 23 May 2017 | INR | 37.5 | 37.5 | 35.5 | 36.2 | 36.2 | -0.6 (-1.63%) | 4,025 |
| 22 May 2017 | INR | 38 | 38 | 35.6 | 36.8 | 36.8 | -0.35 (-0.94%) | 431 |
| 19 May 2017 | INR | 38.15 | 38.5 | 36.5 | 37.15 | 37.15 | -0.7 (-1.85%) | 1,802 |
| 18 May 2017 | INR | 38.15 | 38.45 | 36.25 | 37.85 | 37.85 | 0.0 (0.0%) | 1,082 |
| 17 May 2017 | INR | 37.5 | 38.5 | 37.25 | 37.85 | 37.85 | +0.7 (+1.88%) | 2,111 |
