| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 52 | 52.4 | 51.55 | 51.75 | 51.75 | +0.25 (+0.49%) | 47,245 |
| 28 Jun 2017 | INR | 51.15 | 52.9 | 51.15 | 51.5 | 51.5 | -0.1 (-0.19%) | 80,522 |
| 27 Jun 2017 | INR | 52.35 | 52.4 | 51.3 | 51.6 | 51.6 | -0.6 (-1.15%) | 66,525 |
| 23 Jun 2017 | INR | 53.05 | 53.15 | 52 | 52.2 | 52.2 | -0.95 (-1.79%) | 93,275 |
| 22 Jun 2017 | INR | 55 | 55.4 | 53 | 53.15 | 53.15 | -1.7 (-3.10%) | 69,801 |
| 21 Jun 2017 | INR | 52 | 56.1 | 52 | 54.85 | 54.85 | +1.25 (+2.33%) | 129,146 |
| 20 Jun 2017 | INR | 54.3 | 54.45 | 53.5 | 53.6 | 53.6 | -0.6 (-1.11%) | 76,456 |
| 19 Jun 2017 | INR | 56.7 | 56.7 | 54 | 54.2 | 54.2 | -1.4 (-2.52%) | 81,362 |
| 16 Jun 2017 | INR | 54.4 | 57.6 | 52.95 | 55.6 | 55.6 | +2.05 (+3.83%) | 404,925 |
| 15 Jun 2017 | INR | 50.25 | 54.2 | 50.25 | 53.55 | 53.55 | +2.35 (+4.59%) | 213,245 |
| 14 Jun 2017 | INR | 51.9 | 52.3 | 51.1 | 51.2 | 51.2 | -0.95 (-1.82%) | 64,955 |
| 13 Jun 2017 | INR | 51.45 | 52.7 | 51.45 | 52.15 | 52.15 | +0.95 (+1.86%) | 75,123 |
| 12 Jun 2017 | INR | 52.8 | 52.8 | 51 | 51.2 | 51.2 | -0.9 (-1.73%) | 120,332 |
| 9 Jun 2017 | INR | 52.4 | 52.5 | 52 | 52.1 | 52.1 | -0.2 (-0.38%) | 69,656 |
| 8 Jun 2017 | INR | 52.5 | 52.7 | 52.1 | 52.3 | 52.3 | +0.15 (+0.29%) | 72,499 |
| 7 Jun 2017 | INR | 53.25 | 53.55 | 52.05 | 52.15 | 52.15 | -1.1 (-2.07%) | 102,390 |
| 6 Jun 2017 | INR | 53.55 | 54.3 | 53.05 | 53.25 | 53.25 | -0.25 (-0.47%) | 70,383 |
| 5 Jun 2017 | INR | 54.15 | 54.55 | 53.1 | 53.5 | 53.5 | -0.6 (-1.11%) | 73,984 |
| 2 Jun 2017 | INR | 54.15 | 54.8 | 54 | 54.1 | 54.1 | -0.2 (-0.37%) | 51,872 |
| 1 Jun 2017 | INR | 54 | 54.7 | 54 | 54.3 | 54.3 | +0.25 (+0.46%) | 62,325 |
| 31 May 2017 | INR | 55 | 55.35 | 53.6 | 54.05 | 54.05 | -0.95 (-1.73%) | 102,766 |
| 30 May 2017 | INR | 55.2 | 55.6 | 54.8 | 55 | 55 | -0.3 (-0.54%) | 69,910 |
| 29 May 2017 | INR | 56.2 | 56.8 | 54.85 | 55.3 | 55.3 | -0.9 (-1.60%) | 79,384 |
| 26 May 2017 | INR | 55.75 | 57 | 55.25 | 56.2 | 56.2 | +0.8 (+1.44%) | 83,962 |
| 25 May 2017 | INR | 55.3 | 55.6 | 55.05 | 55.4 | 55.4 | +0.25 (+0.45%) | 49,586 |
| 24 May 2017 | INR | 57.5 | 57.5 | 55 | 55.15 | 55.15 | -1.5 (-2.65%) | 90,601 |
| 23 May 2017 | INR | 58.45 | 58.45 | 56.05 | 56.65 | 56.65 | -1.2 (-2.07%) | 67,304 |
| 22 May 2017 | INR | 58.7 | 59.55 | 57 | 57.85 | 57.85 | +0.35 (+0.61%) | 124,534 |
| 19 May 2017 | INR | 58.5 | 58.7 | 57.35 | 57.5 | 57.5 | -0.55 (-0.95%) | 57,863 |
| 18 May 2017 | INR | 59.1 | 59.1 | 57.9 | 58.05 | 58.05 | -1.25 (-2.11%) | 72,367 |
