| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | INR | 26.9 | 27.65 | 26.6 | 26.8 | 26.8 | +0.5 (+1.90%) | 6,511,616 |
| 7 Jul 2017 | INR | 26.25 | 26.5 | 26 | 26.3 | 26.3 | +0.1 (+0.38%) | 983,221 |
| 6 Jul 2017 | INR | 25.6 | 26.4 | 25.6 | 26.2 | 26.2 | +0.6 (+2.34%) | 1,885,207 |
| 5 Jul 2017 | INR | 25.7 | 26.05 | 25.3 | 25.6 | 25.6 | +0.1 (+0.39%) | 1,692,165 |
| 4 Jul 2017 | INR | 25.3 | 25.95 | 25 | 25.5 | 25.5 | +0.35 (+1.39%) | 2,168,470 |
| 3 Jul 2017 | INR | 24.1 | 25.45 | 24.1 | 25.15 | 25.15 | +1.05 (+4.36%) | 1,691,032 |
| 30 Jun 2017 | INR | 24.8 | 24.9 | 24 | 24.1 | 24.1 | -0.7 (-2.82%) | 1,052,556 |
| 29 Jun 2017 | INR | 24.15 | 25.05 | 24 | 24.8 | 24.8 | +0.95 (+3.98%) | 1,360,534 |
| 28 Jun 2017 | INR | 23.9 | 24 | 22.75 | 23.85 | 23.85 | +0.4 (+1.71%) | 1,433,668 |
| 27 Jun 2017 | INR | 24.3 | 24.3 | 23.25 | 23.45 | 23.45 | -0.7 (-2.90%) | 1,092,519 |
| 23 Jun 2017 | INR | 25 | 25 | 23.95 | 24.15 | 24.15 | -0.75 (-3.01%) | 1,160,755 |
| 22 Jun 2017 | INR | 25.35 | 25.6 | 24.8 | 24.9 | 24.9 | -0.45 (-1.78%) | 841,265 |
| 21 Jun 2017 | INR | 25.4 | 25.7 | 25.1 | 25.35 | 25.35 | +0.15 (+0.60%) | 1,400,965 |
| 20 Jun 2017 | INR | 25.4 | 25.75 | 24.85 | 25.2 | 25.2 | +0.5 (+2.02%) | 1,962,600 |
| 19 Jun 2017 | INR | 24.7 | 24.85 | 24.4 | 24.7 | 24.7 | +0.35 (+1.44%) | 1,006,317 |
| 16 Jun 2017 | INR | 24.8 | 24.8 | 24.25 | 24.35 | 24.35 | -0.1 (-0.41%) | 876,059 |
| 15 Jun 2017 | INR | 24.5 | 24.95 | 24.2 | 24.45 | 24.45 | -0.1 (-0.41%) | 1,296,009 |
| 14 Jun 2017 | INR | 25 | 25.1 | 24.5 | 24.55 | 24.55 | -0.5 (-2.00%) | 1,523,588 |
| 13 Jun 2017 | INR | 25.5 | 25.7 | 24.9 | 25.05 | 25.05 | -0.2 (-0.79%) | 1,121,373 |
| 12 Jun 2017 | INR | 25.5 | 26 | 25.1 | 25.25 | 25.25 | -0.45 (-1.75%) | 1,711,318 |
| 9 Jun 2017 | INR | 25.8 | 26.15 | 25.3 | 25.7 | 25.7 | -0.1 (-0.39%) | 1,675,004 |
| 8 Jun 2017 | INR | 25.6 | 26.5 | 24.7 | 25.8 | 25.8 | +0.45 (+1.78%) | 4,022,855 |
| 7 Jun 2017 | INR | 25.85 | 25.85 | 25 | 25.35 | 25.35 | +0.05 (+0.20%) | 2,372,053 |
| 6 Jun 2017 | INR | 24.4 | 25.9 | 23.5 | 25.3 | 25.3 | +0.95 (+3.90%) | 5,766,973 |
| 5 Jun 2017 | INR | 25.6 | 25.6 | 24.15 | 24.35 | 24.35 | -1.05 (-4.13%) | 3,220,636 |
| 2 Jun 2017 | INR | 26.6 | 26.85 | 25.25 | 25.4 | 25.4 | -1 (-3.79%) | 3,104,510 |
| 1 Jun 2017 | INR | 26.9 | 27.6 | 26.1 | 26.4 | 26.4 | -0.25 (-0.94%) | 3,080,066 |
| 31 May 2017 | INR | 28.35 | 28.35 | 26 | 26.65 | 26.65 | -1.3 (-4.65%) | 4,488,964 |
| 30 May 2017 | INR | 28.8 | 29 | 27.7 | 27.95 | 27.95 | -1 (-3.45%) | 4,057,927 |
| 29 May 2017 | INR | 31.45 | 31.95 | 28.6 | 28.95 | 28.95 | -1.3 (-4.30%) | 10,684,551 |
