| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 39.6 | 39.65 | 38.8 | 39 | 39 | -0.7 (-1.76%) | 832,644 |
| 29 Jun 2017 | INR | 39.4 | 40 | 39.1 | 39.7 | 39.7 | +0.4 (+1.02%) | 603,572 |
| 28 Jun 2017 | INR | 39.7 | 39.7 | 38.6 | 39.3 | 39.3 | +0.3 (+0.77%) | 1,109,190 |
| 27 Jun 2017 | INR | 39.85 | 40.25 | 38.55 | 39 | 39 | -0.9 (-2.26%) | 661,726 |
| 23 Jun 2017 | INR | 41.1 | 41.2 | 39.75 | 39.9 | 39.9 | -0.95 (-2.33%) | 709,675 |
| 22 Jun 2017 | INR | 41.85 | 42.4 | 40.55 | 40.85 | 40.85 | -0.65 (-1.57%) | 1,054,218 |
| 21 Jun 2017 | INR | 41 | 41.95 | 40.2 | 41.5 | 41.5 | +0.75 (+1.84%) | 1,167,131 |
| 20 Jun 2017 | INR | 41.3 | 41.4 | 40.6 | 40.75 | 40.75 | -0.15 (-0.37%) | 427,500 |
| 19 Jun 2017 | INR | 41.55 | 41.9 | 40.7 | 40.9 | 40.9 | -0.6 (-1.45%) | 634,079 |
| 16 Jun 2017 | INR | 42 | 42.35 | 41.35 | 41.5 | 41.5 | -0.15 (-0.36%) | 610,090 |
| 15 Jun 2017 | INR | 42.05 | 42.3 | 41.3 | 41.65 | 41.65 | -0.05 (-0.12%) | 1,049,248 |
| 14 Jun 2017 | INR | 42.5 | 42.6 | 41.25 | 41.7 | 41.7 | -0.75 (-1.77%) | 1,354,394 |
| 13 Jun 2017 | INR | 42.95 | 43.3 | 42.1 | 42.45 | 42.45 | -0.25 (-0.59%) | 780,202 |
| 12 Jun 2017 | INR | 43.45 | 44.1 | 42.45 | 42.7 | 42.7 | -1 (-2.29%) | 957,769 |
| 9 Jun 2017 | INR | 42.5 | 44.2 | 41.95 | 43.7 | 43.7 | +1.05 (+2.46%) | 1,454,845 |
| 8 Jun 2017 | INR | 43.7 | 43.7 | 42.5 | 42.65 | 42.65 | -0.95 (-2.18%) | 688,394 |
| 7 Jun 2017 | INR | 43 | 43.95 | 42.1 | 43.6 | 43.6 | +1.25 (+2.95%) | 1,007,294 |
| 6 Jun 2017 | INR | 43.4 | 43.7 | 42.05 | 42.35 | 42.35 | -0.75 (-1.74%) | 953,958 |
| 5 Jun 2017 | INR | 43.5 | 44 | 42.75 | 43.1 | 43.1 | -0.6 (-1.37%) | 1,054,895 |
| 2 Jun 2017 | INR | 41.1 | 45.95 | 40.65 | 43.7 | 43.7 | +2.55 (+6.20%) | 4,458,989 |
| 1 Jun 2017 | INR | 40.05 | 41.4 | 39.5 | 41.15 | 41.15 | +0.95 (+2.36%) | 839,466 |
| 31 May 2017 | INR | 40.25 | 41 | 39.8 | 40.2 | 40.2 | +0.45 (+1.13%) | 582,877 |
| 30 May 2017 | INR | 40.6 | 40.6 | 38.85 | 39.75 | 39.75 | -0.75 (-1.85%) | 1,174,820 |
| 29 May 2017 | INR | 42.9 | 43 | 40.3 | 40.5 | 40.5 | -2.15 (-5.04%) | 1,286,114 |
| 26 May 2017 | INR | 42 | 43.55 | 41.65 | 42.65 | 42.65 | +1.2 (+2.90%) | 3,041,418 |
| 25 May 2017 | INR | 38.85 | 41.85 | 38.8 | 41.45 | 41.45 | +2.75 (+7.11%) | 1,317,764 |
| 24 May 2017 | INR | 40.5 | 41.05 | 38.3 | 38.7 | 38.7 | -2.45 (-5.95%) | 1,893,467 |
| 23 May 2017 | INR | 44 | 44 | 40.8 | 41.15 | 41.15 | -2.45 (-5.62%) | 1,532,808 |
| 22 May 2017 | INR | 44.45 | 44.8 | 43.4 | 43.6 | 43.6 | -0.45 (-1.02%) | 944,091 |
| 19 May 2017 | INR | 45.1 | 45.4 | 43.65 | 44.05 | 44.05 | -0.05 (-0.11%) | 1,122,546 |
