| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | INR | 29.6 | 30.1 | 29.3 | 29.6 | 29.6 | +0.05 (+0.17%) | 15,632 |
| 5 Jul 2017 | INR | 29.7 | 29.9 | 29.2 | 29.55 | 29.55 | +0.1 (+0.34%) | 18,044 |
| 4 Jul 2017 | INR | 30.55 | 30.9 | 29.3 | 29.45 | 29.45 | -0.6 (-2.00%) | 69,200 |
| 3 Jul 2017 | INR | 30.2 | 31.45 | 29.9 | 30.05 | 30.05 | +0.55 (+1.86%) | 18,194 |
| 30 Jun 2017 | INR | 29.55 | 30.7 | 29 | 29.5 | 29.5 | -0.05 (-0.17%) | 30,778 |
| 29 Jun 2017 | INR | 29.95 | 30.5 | 29.5 | 29.55 | 29.55 | 0.0 (0.0%) | 29,969 |
| 28 Jun 2017 | INR | 29.5 | 30.3 | 29.15 | 29.55 | 29.55 | -0.6 (-1.99%) | 41,137 |
| 27 Jun 2017 | INR | 32.65 | 32.7 | 29.75 | 30.15 | 30.15 | -1.2 (-3.83%) | 21,073 |
| 23 Jun 2017 | INR | 32.3 | 33 | 31.1 | 31.35 | 31.35 | -0.95 (-2.94%) | 17,820 |
| 22 Jun 2017 | INR | 31.75 | 33.1 | 31.75 | 32.3 | 32.3 | +0.05 (+0.16%) | 47,901 |
| 21 Jun 2017 | INR | 31.05 | 32.8 | 30.95 | 32.25 | 32.25 | +0.8 (+2.54%) | 75,781 |
| 20 Jun 2017 | INR | 30.75 | 31.6 | 30.75 | 31.45 | 31.45 | -0.05 (-0.16%) | 55,079 |
| 19 Jun 2017 | INR | 30.85 | 32 | 30.15 | 31.5 | 31.5 | +0.15 (+0.48%) | 42,030 |
| 16 Jun 2017 | INR | 30.15 | 31.8 | 30.1 | 31.35 | 31.35 | +0.65 (+2.12%) | 48,505 |
| 15 Jun 2017 | INR | 29.5 | 31.25 | 29.5 | 30.7 | 30.7 | +1.1 (+3.72%) | 59,690 |
| 14 Jun 2017 | INR | 30.25 | 30.25 | 29.2 | 29.6 | 29.6 | -0.95 (-3.11%) | 36,621 |
| 13 Jun 2017 | INR | 30.1 | 31.4 | 30 | 30.55 | 30.55 | +1.1 (+3.74%) | 66,386 |
| 12 Jun 2017 | INR | 29.5 | 29.85 | 29.2 | 29.45 | 29.45 | -0.4 (-1.34%) | 39,561 |
| 9 Jun 2017 | INR | 30.5 | 30.7 | 29.65 | 29.85 | 29.85 | -0.4 (-1.32%) | 21,093 |
| 8 Jun 2017 | INR | 30.5 | 30.9 | 30 | 30.25 | 30.25 | +0.3 (+1.00%) | 20,289 |
| 7 Jun 2017 | INR | 29.65 | 30.5 | 29.6 | 29.95 | 29.95 | -0.2 (-0.66%) | 21,322 |
| 6 Jun 2017 | INR | 30.05 | 30.7 | 29.5 | 30.15 | 30.15 | -0.05 (-0.17%) | 39,106 |
| 5 Jun 2017 | INR | 30.8 | 31.5 | 30 | 30.2 | 30.2 | -0.7 (-2.27%) | 31,790 |
| 2 Jun 2017 | INR | 30.75 | 31.95 | 30.75 | 30.9 | 30.9 | -0.15 (-0.48%) | 28,521 |
| 1 Jun 2017 | INR | 32.55 | 33.45 | 30.75 | 31.05 | 31.05 | -1.45 (-4.46%) | 38,869 |
| 31 May 2017 | INR | 30 | 32.6 | 30 | 32.5 | 32.5 | +2.85 (+9.61%) | 128,067 |
| 30 May 2017 | INR | 30.8 | 30.8 | 29.35 | 29.65 | 29.65 | -1.75 (-5.57%) | 85,569 |
| 29 May 2017 | INR | 31.5 | 32 | 31 | 31.4 | 31.4 | -0.15 (-0.48%) | 43,254 |
| 26 May 2017 | INR | 33.5 | 34.85 | 31.3 | 31.55 | 31.55 | -0.5 (-1.56%) | 84,977 |
| 25 May 2017 | INR | 29.5 | 32.05 | 28.15 | 32.05 | 32.05 | +2.9 (+9.95%) | 66,833 |
