| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 29.95 | 30.15 | 29.7 | 29.85 | 29.85 | 0.0 (0.0%) | 167,888 |
| 29 Jun 2017 | INR | 30.05 | 30.7 | 29.8 | 29.85 | 29.85 | -0.1 (-0.33%) | 281,679 |
| 28 Jun 2017 | INR | 30.5 | 30.5 | 29.75 | 29.95 | 29.95 | -0.6 (-1.96%) | 256,649 |
| 27 Jun 2017 | INR | 31.6 | 31.7 | 30.15 | 30.55 | 30.55 | -0.65 (-2.08%) | 312,850 |
| 23 Jun 2017 | INR | 31.9 | 32 | 31.05 | 31.2 | 31.2 | -0.5 (-1.58%) | 177,208 |
| 22 Jun 2017 | INR | 32.1 | 32.4 | 31.55 | 31.7 | 31.7 | -0.25 (-0.78%) | 206,795 |
| 21 Jun 2017 | INR | 32 | 32.4 | 31.75 | 31.95 | 31.95 | 0.0 (0.0%) | 198,822 |
| 20 Jun 2017 | INR | 32.6 | 32.9 | 31.85 | 31.95 | 31.95 | -0.6 (-1.84%) | 286,685 |
| 19 Jun 2017 | INR | 32 | 33.25 | 31.4 | 32.55 | 32.55 | +0.85 (+2.68%) | 531,616 |
| 16 Jun 2017 | INR | 32.3 | 32.4 | 31.6 | 31.7 | 31.7 | -0.45 (-1.40%) | 263,882 |
| 15 Jun 2017 | INR | 32.15 | 32.65 | 32 | 32.15 | 32.15 | +0.05 (+0.16%) | 289,952 |
| 14 Jun 2017 | INR | 32.15 | 32.45 | 32 | 32.1 | 32.1 | +0.05 (+0.16%) | 184,174 |
| 13 Jun 2017 | INR | 32.25 | 33.1 | 31.9 | 32.05 | 32.05 | +0.05 (+0.16%) | 333,123 |
| 12 Jun 2017 | INR | 31.95 | 32.65 | 31.7 | 32 | 32 | -0.05 (-0.16%) | 189,592 |
| 9 Jun 2017 | INR | 32.35 | 32.4 | 31.9 | 32.05 | 32.05 | -0.25 (-0.77%) | 223,018 |
| 8 Jun 2017 | INR | 32.55 | 32.8 | 32 | 32.3 | 32.3 | -0.25 (-0.77%) | 395,425 |
| 7 Jun 2017 | INR | 32.9 | 33.3 | 32.25 | 32.55 | 32.55 | +0.15 (+0.46%) | 740,428 |
| 6 Jun 2017 | INR | 33.45 | 33.9 | 31.8 | 32.4 | 32.4 | -1 (-2.99%) | 1,244,822 |
| 5 Jun 2017 | INR | 33 | 33.75 | 33 | 33.4 | 33.4 | +0.5 (+1.52%) | 281,190 |
| 2 Jun 2017 | INR | 33.2 | 33.8 | 32.75 | 32.9 | 32.9 | -0.4 (-1.20%) | 267,930 |
| 1 Jun 2017 | INR | 33.25 | 33.85 | 33.15 | 33.3 | 33.3 | +0.2 (+0.60%) | 200,959 |
| 31 May 2017 | INR | 34.15 | 34.2 | 32.9 | 33.1 | 33.1 | -0.65 (-1.93%) | 285,106 |
| 30 May 2017 | INR | 33.1 | 33.9 | 33.05 | 33.75 | 33.75 | +0.5 (+1.50%) | 224,107 |
| 29 May 2017 | INR | 33.8 | 34.7 | 33 | 33.25 | 33.25 | -0.4 (-1.19%) | 407,129 |
| 26 May 2017 | INR | 33.3 | 34.55 | 33.05 | 33.65 | 33.65 | +0.55 (+1.66%) | 420,028 |
| 25 May 2017 | INR | 32.7 | 33.9 | 32.6 | 33.1 | 33.1 | +0.8 (+2.48%) | 1,226,169 |
| 24 May 2017 | INR | 34 | 34.6 | 32.2 | 32.3 | 32.3 | -1.6 (-4.72%) | 616,663 |
| 23 May 2017 | INR | 35.8 | 35.9 | 33.55 | 33.9 | 33.9 | -1.95 (-5.44%) | 1,097,113 |
| 22 May 2017 | INR | 38.35 | 38.35 | 35.1 | 35.85 | 35.85 | -2.25 (-5.91%) | 885,236 |
| 19 May 2017 | INR | 39.25 | 39.95 | 37.1 | 38.1 | 38.1 | +0.05 (+0.13%) | 2,039,050 |
