| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 32 | 33.25 | 31.35 | 32.35 | 32.35 | +0.3 (+0.94%) | 3,324 |
| 29 Jun 2017 | INR | 32.9 | 32.9 | 31.85 | 32.05 | 32.05 | -0.1 (-0.31%) | 6,360 |
| 28 Jun 2017 | INR | 32.9 | 33.8 | 31.3 | 32.15 | 32.15 | -0.3 (-0.92%) | 16,087 |
| 27 Jun 2017 | INR | 33.05 | 34.65 | 32 | 32.45 | 32.45 | +0.45 (+1.41%) | 41,241 |
| 23 Jun 2017 | INR | 32.45 | 32.45 | 30.65 | 32 | 32 | +0.45 (+1.43%) | 11,701 |
| 22 Jun 2017 | INR | 29.5 | 32 | 29.25 | 31.55 | 31.55 | -0.15 (-0.47%) | 11,170 |
| 21 Jun 2017 | INR | 32.45 | 32.5 | 31.3 | 31.7 | 31.7 | -0.3 (-0.94%) | 5,982 |
| 20 Jun 2017 | INR | 32.5 | 32.5 | 31.65 | 32 | 32 | +0.1 (+0.31%) | 7,860 |
| 19 Jun 2017 | INR | 32.2 | 32.5 | 31.05 | 31.9 | 31.9 | -0.25 (-0.78%) | 4,193 |
| 16 Jun 2017 | INR | 32 | 32.5 | 31.5 | 32.15 | 32.15 | +0.3 (+0.94%) | 5,203 |
| 15 Jun 2017 | INR | 32.45 | 32.95 | 31.5 | 31.85 | 31.85 | 0.0 (0.0%) | 12,791 |
| 14 Jun 2017 | INR | 30.25 | 32.65 | 30.15 | 31.85 | 31.85 | +1 (+3.24%) | 18,575 |
| 13 Jun 2017 | INR | 31.5 | 31.5 | 30.25 | 30.85 | 30.85 | +0.35 (+1.15%) | 15,354 |
| 12 Jun 2017 | INR | 30.55 | 31.45 | 30.2 | 30.5 | 30.5 | 0.0 (0.0%) | 7,073 |
| 9 Jun 2017 | INR | 31.3 | 31.7 | 30.2 | 30.5 | 30.5 | -1 (-3.17%) | 20,000 |
| 8 Jun 2017 | INR | 31.5 | 33.2 | 29.75 | 31.5 | 31.5 | +0.1 (+0.32%) | 23,757 |
| 7 Jun 2017 | INR | 33 | 33 | 31.05 | 31.4 | 31.4 | -0.65 (-2.03%) | 25,856 |
| 6 Jun 2017 | INR | 34 | 34 | 31.65 | 32.05 | 32.05 | -0.95 (-2.88%) | 22,720 |
| 5 Jun 2017 | INR | 32.9 | 33.9 | 32.2 | 33 | 33 | +1.1 (+3.45%) | 11,217 |
| 2 Jun 2017 | INR | 33 | 33 | 31.65 | 31.9 | 31.9 | -0.7 (-2.15%) | 21,066 |
| 1 Jun 2017 | INR | 31.6 | 33.45 | 31.35 | 32.6 | 32.6 | +1.15 (+3.66%) | 9,926 |
| 31 May 2017 | INR | 31.55 | 32.75 | 30.85 | 31.45 | 31.45 | -0.05 (-0.16%) | 6,811 |
| 30 May 2017 | INR | 31.7 | 32.35 | 30.3 | 31.5 | 31.5 | +0.35 (+1.12%) | 9,130 |
| 29 May 2017 | INR | 30.7 | 32.45 | 30.7 | 31.15 | 31.15 | -0.65 (-2.04%) | 9,471 |
| 26 May 2017 | INR | 32.75 | 32.85 | 31.75 | 31.8 | 31.8 | -0.5 (-1.55%) | 4,535 |
| 25 May 2017 | INR | 32.1 | 32.75 | 32 | 32.3 | 32.3 | +0.35 (+1.10%) | 7,360 |
| 24 May 2017 | INR | 30.8 | 32 | 30.8 | 31.95 | 31.95 | -0.05 (-0.16%) | 7,433 |
| 23 May 2017 | INR | 32.5 | 32.5 | 31.5 | 32 | 32 | -0.3 (-0.93%) | 1,829 |
| 22 May 2017 | INR | 34.35 | 34.45 | 32 | 32.3 | 32.3 | -1.15 (-3.44%) | 12,775 |
| 19 May 2017 | INR | 33 | 34 | 31.75 | 33.45 | 33.45 | +1.1 (+3.40%) | 35,546 |
