| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 24.65 | 25 | 23.9 | 24.8 | 24.8 | +0.15 (+0.61%) | 133,156 |
| 29 Jun 2017 | INR | 24.3 | 25.8 | 24.25 | 24.65 | 24.65 | +0.45 (+1.86%) | 155,200 |
| 28 Jun 2017 | INR | 24.8 | 24.8 | 24 | 24.2 | 24.2 | -0.65 (-2.62%) | 218,905 |
| 27 Jun 2017 | INR | 25.75 | 25.9 | 24.8 | 24.85 | 24.85 | -0.95 (-3.68%) | 212,517 |
| 23 Jun 2017 | INR | 26.55 | 26.6 | 25.5 | 25.8 | 25.8 | -0.6 (-2.27%) | 185,788 |
| 22 Jun 2017 | INR | 27.25 | 27.4 | 26.3 | 26.4 | 26.4 | -0.25 (-0.94%) | 406,423 |
| 21 Jun 2017 | INR | 25.7 | 27.2 | 25.35 | 26.65 | 26.65 | +1.05 (+4.10%) | 398,002 |
| 20 Jun 2017 | INR | 25.75 | 26.3 | 25.55 | 25.6 | 25.6 | -0.35 (-1.35%) | 197,454 |
| 19 Jun 2017 | INR | 26.6 | 26.6 | 25.85 | 25.95 | 25.95 | -0.15 (-0.57%) | 123,645 |
| 16 Jun 2017 | INR | 26.7 | 26.9 | 25.95 | 26.1 | 26.1 | -0.45 (-1.69%) | 242,915 |
| 15 Jun 2017 | INR | 27 | 27 | 26.4 | 26.55 | 26.55 | -0.3 (-1.12%) | 114,800 |
| 14 Jun 2017 | INR | 27.7 | 28.25 | 26.65 | 26.85 | 26.85 | -1 (-3.59%) | 262,152 |
| 13 Jun 2017 | INR | 27.75 | 28.9 | 27.4 | 27.85 | 27.85 | +1.65 (+6.30%) | 865,104 |
| 12 Jun 2017 | INR | 26.1 | 27.1 | 25.55 | 26.2 | 26.2 | +0.15 (+0.58%) | 245,116 |
| 9 Jun 2017 | INR | 26.1 | 26.65 | 25.85 | 26.05 | 26.05 | -0.2 (-0.76%) | 210,008 |
| 8 Jun 2017 | INR | 26.9 | 26.95 | 26.1 | 26.25 | 26.25 | -0.45 (-1.69%) | 248,710 |
| 7 Jun 2017 | INR | 26.2 | 27.1 | 25.8 | 26.7 | 26.7 | +0.6 (+2.30%) | 281,856 |
| 6 Jun 2017 | INR | 26.85 | 26.9 | 25.7 | 26.1 | 26.1 | -0.55 (-2.06%) | 347,339 |
| 5 Jun 2017 | INR | 27.8 | 27.8 | 26.5 | 26.65 | 26.65 | -1.25 (-4.48%) | 415,491 |
| 2 Jun 2017 | INR | 27.95 | 28.65 | 27.8 | 27.9 | 27.9 | -0.1 (-0.36%) | 394,953 |
| 1 Jun 2017 | INR | 27.8 | 28.8 | 27.7 | 28 | 28 | +0.2 (+0.72%) | 283,786 |
| 31 May 2017 | INR | 27.9 | 28.35 | 27.5 | 27.8 | 27.8 | 0.0 (0.0%) | 451,953 |
| 30 May 2017 | INR | 29.65 | 29.65 | 26.3 | 27.8 | 27.8 | -4.6 (-14.20%) | 1,225,697 |
| 29 May 2017 | INR | 31.55 | 33 | 30 | 32.4 | 32.4 | +0.9 (+2.86%) | 713,304 |
| 26 May 2017 | INR | 32.7 | 32.7 | 31.25 | 31.5 | 31.5 | -0.6 (-1.87%) | 454,352 |
| 25 May 2017 | INR | 28 | 32.85 | 27.1 | 32.1 | 32.1 | +4.3 (+15.47%) | 876,146 |
| 24 May 2017 | INR | 28.7 | 28.7 | 26.75 | 27.8 | 27.8 | -0.85 (-2.97%) | 488,507 |
| 23 May 2017 | INR | 30.6 | 30.8 | 28.45 | 28.65 | 28.65 | -2.05 (-6.68%) | 434,514 |
| 22 May 2017 | INR | 31.25 | 31.5 | 30.55 | 30.7 | 30.7 | -0.45 (-1.44%) | 171,302 |
| 19 May 2017 | INR | 30.55 | 31.7 | 30.5 | 31.15 | 31.15 | +0.75 (+2.47%) | 266,983 |
