| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 37.1 | 39.2 | 37.1 | 39.2 | 39.2 | +1.85 (+4.95%) | 454,361 |
| 30 Jun 2017 | INR | 38.9 | 38.9 | 37.05 | 37.35 | 37.35 | -1.1 (-2.86%) | 174,524 |
| 29 Jun 2017 | INR | 38 | 39.8 | 38 | 38.45 | 38.45 | +0.1 (+0.26%) | 229,360 |
| 28 Jun 2017 | INR | 37.1 | 39.1 | 36.25 | 38.35 | 38.35 | +1.1 (+2.95%) | 428,437 |
| 27 Jun 2017 | INR | 40 | 40 | 37.2 | 37.25 | 37.25 | -1.9 (-4.85%) | 254,403 |
| 23 Jun 2017 | INR | 41.4 | 41.75 | 38.6 | 39.15 | 39.15 | -1.45 (-3.57%) | 568,624 |
| 22 Jun 2017 | INR | 41.4 | 42.2 | 38.2 | 40.6 | 40.6 | +0.4 (+1.00%) | 1,622,204 |
| 21 Jun 2017 | INR | 38.2 | 40.2 | 38 | 40.2 | 40.2 | +1.9 (+4.96%) | 596,531 |
| 20 Jun 2017 | INR | 37.35 | 38.65 | 36.25 | 38.3 | 38.3 | +1.45 (+3.93%) | 332,150 |
| 19 Jun 2017 | INR | 38.05 | 38.35 | 36.8 | 36.85 | 36.85 | -1.85 (-4.78%) | 290,203 |
| 16 Jun 2017 | INR | 41.5 | 41.95 | 38.7 | 38.7 | 38.7 | -2 (-4.91%) | 1,044,794 |
| 15 Jun 2017 | INR | 39.85 | 40.7 | 37.75 | 40.7 | 40.7 | +3.7 (+10%) | 1,472,373 |
| 14 Jun 2017 | INR | 34 | 37 | 33.5 | 37 | 37 | +3.35 (+9.96%) | 1,127,199 |
| 13 Jun 2017 | INR | 30.65 | 34 | 30.65 | 33.65 | 33.65 | +2.7 (+8.72%) | 664,616 |
| 12 Jun 2017 | INR | 31 | 31.1 | 30.6 | 30.95 | 30.95 | -0.05 (-0.16%) | 42,017 |
| 9 Jun 2017 | INR | 31 | 31.9 | 30.6 | 31 | 31 | +0.05 (+0.16%) | 95,905 |
| 8 Jun 2017 | INR | 31.35 | 31.35 | 30.75 | 30.95 | 30.95 | -0.3 (-0.96%) | 72,924 |
| 7 Jun 2017 | INR | 31.05 | 31.85 | 31 | 31.25 | 31.25 | +0.45 (+1.46%) | 80,949 |
| 6 Jun 2017 | INR | 31.5 | 31.7 | 30.5 | 30.8 | 30.8 | -0.45 (-1.44%) | 134,620 |
| 5 Jun 2017 | INR | 31.7 | 32.3 | 31.05 | 31.25 | 31.25 | -0.25 (-0.79%) | 148,320 |
| 2 Jun 2017 | INR | 32.05 | 32.25 | 31.1 | 31.5 | 31.5 | -0.05 (-0.16%) | 91,164 |
| 1 Jun 2017 | INR | 32.85 | 33.45 | 31.4 | 31.55 | 31.55 | -0.95 (-2.92%) | 143,536 |
| 31 May 2017 | INR | 33.2 | 33.7 | 32.3 | 32.5 | 32.5 | -0.55 (-1.66%) | 96,192 |
| 30 May 2017 | INR | 34.85 | 35 | 32.9 | 33.05 | 33.05 | -1.55 (-4.48%) | 120,962 |
| 29 May 2017 | INR | 34 | 35.3 | 32.6 | 34.6 | 34.6 | +0.95 (+2.82%) | 549,407 |
| 26 May 2017 | INR | 33.25 | 33.65 | 32.15 | 33.65 | 33.65 | +1.6 (+4.99%) | 208,628 |
| 25 May 2017 | INR | 31.7 | 32.05 | 29.75 | 32.05 | 32.05 | +1.5 (+4.91%) | 395,035 |
| 24 May 2017 | INR | 32 | 32.2 | 30.4 | 30.55 | 30.55 | -1.45 (-4.53%) | 212,458 |
| 23 May 2017 | INR | 32.6 | 33.05 | 31.65 | 32 | 32 | -1.15 (-3.47%) | 245,471 |
| 22 May 2017 | INR | 33.05 | 34 | 33 | 33.15 | 33.15 | +0.05 (+0.15%) | 102,425 |
