| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 24.45 | 24.7 | 24.05 | 24.4 | 24.4 | -0.25 (-1.01%) | 56,079 |
| 29 Jun 2017 | INR | 24.7 | 24.95 | 24.45 | 24.65 | 24.65 | +0.1 (+0.41%) | 66,147 |
| 28 Jun 2017 | INR | 25.2 | 25.35 | 24.4 | 24.55 | 24.55 | -0.45 (-1.80%) | 106,407 |
| 27 Jun 2017 | INR | 26.6 | 27 | 24.8 | 25 | 25 | -1.65 (-6.19%) | 168,968 |
| 23 Jun 2017 | INR | 26.5 | 28.3 | 25.6 | 26.65 | 26.65 | +2.75 (+11.51%) | 2,214,846 |
| 22 Jun 2017 | INR | 23.55 | 24.25 | 23.55 | 23.9 | 23.9 | +0.1 (+0.42%) | 35,516 |
| 21 Jun 2017 | INR | 24.25 | 24.4 | 23.65 | 23.8 | 23.8 | -0.2 (-0.83%) | 37,424 |
| 20 Jun 2017 | INR | 24.5 | 24.5 | 23.7 | 24 | 24 | -0.3 (-1.23%) | 45,541 |
| 19 Jun 2017 | INR | 24.9 | 24.9 | 24.1 | 24.3 | 24.3 | -0.25 (-1.02%) | 37,049 |
| 16 Jun 2017 | INR | 24.2 | 24.9 | 24.2 | 24.55 | 24.55 | 0.0 (0.0%) | 32,472 |
| 15 Jun 2017 | INR | 24.1 | 24.85 | 24.1 | 24.55 | 24.55 | 0.0 (0.0%) | 33,677 |
| 14 Jun 2017 | INR | 24.95 | 24.95 | 24.2 | 24.55 | 24.55 | -0.1 (-0.41%) | 39,308 |
| 13 Jun 2017 | INR | 25 | 25.45 | 24.35 | 24.65 | 24.65 | -0.15 (-0.60%) | 60,052 |
| 12 Jun 2017 | INR | 24.9 | 25.75 | 24.7 | 24.8 | 24.8 | -0.2 (-0.80%) | 55,702 |
| 9 Jun 2017 | INR | 25.3 | 25.3 | 24.9 | 25 | 25 | -0.1 (-0.40%) | 23,497 |
| 8 Jun 2017 | INR | 25.15 | 25.5 | 24.85 | 25.1 | 25.1 | +0.05 (+0.20%) | 29,406 |
| 7 Jun 2017 | INR | 25.65 | 25.65 | 25 | 25.05 | 25.05 | -0.1 (-0.40%) | 45,571 |
| 6 Jun 2017 | INR | 25.5 | 25.8 | 25.1 | 25.15 | 25.15 | -0.45 (-1.76%) | 43,780 |
| 5 Jun 2017 | INR | 25.6 | 26.5 | 25.25 | 25.6 | 25.6 | 0.0 (0.0%) | 51,670 |
| 2 Jun 2017 | INR | 25.45 | 26 | 25.15 | 25.6 | 25.6 | +0.5 (+1.99%) | 65,126 |
| 1 Jun 2017 | INR | 25.5 | 25.75 | 25 | 25.1 | 25.1 | -0.5 (-1.95%) | 58,518 |
| 31 May 2017 | INR | 25.05 | 26.1 | 25 | 25.6 | 25.6 | +0.35 (+1.39%) | 71,593 |
| 30 May 2017 | INR | 25 | 25.5 | 24.8 | 25.25 | 25.25 | -0.1 (-0.39%) | 57,408 |
| 29 May 2017 | INR | 25.7 | 25.75 | 24.65 | 25.35 | 25.35 | -0.2 (-0.78%) | 39,825 |
| 26 May 2017 | INR | 25.35 | 26.25 | 24.9 | 25.55 | 25.55 | +0.7 (+2.82%) | 64,504 |
| 25 May 2017 | INR | 25 | 25.45 | 24.45 | 24.85 | 24.85 | -0.15 (-0.60%) | 34,742 |
| 24 May 2017 | INR | 26 | 26 | 24.9 | 25 | 25 | -0.7 (-2.72%) | 56,911 |
| 23 May 2017 | INR | 26.65 | 26.9 | 25.5 | 25.7 | 25.7 | -0.8 (-3.02%) | 114,477 |
| 22 May 2017 | INR | 27.2 | 27.2 | 26.25 | 26.5 | 26.5 | -0.4 (-1.49%) | 54,165 |
| 19 May 2017 | INR | 27.45 | 27.6 | 26.7 | 26.9 | 26.9 | -0.25 (-0.92%) | 86,151 |
