| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 40.65 | 41.25 | 40.2 | 40.65 | 40.65 | -0.5 (-1.22%) | 18,803 |
| 29 Jun 2017 | INR | 40.8 | 42.6 | 40.75 | 41.15 | 41.15 | -0.05 (-0.12%) | 40,062 |
| 28 Jun 2017 | INR | 40.25 | 41.8 | 39.3 | 41.2 | 41.2 | +1 (+2.49%) | 55,366 |
| 27 Jun 2017 | INR | 43.4 | 43.4 | 39.35 | 40.2 | 40.2 | -2.15 (-5.08%) | 101,741 |
| 23 Jun 2017 | INR | 44.9 | 46.1 | 41.8 | 42.35 | 42.35 | -1.15 (-2.64%) | 152,094 |
| 22 Jun 2017 | INR | 39.5 | 45.1 | 39.15 | 43.5 | 43.5 | +4.45 (+11.40%) | 249,832 |
| 21 Jun 2017 | INR | 38.05 | 40.5 | 37.6 | 39.05 | 39.05 | +1.1 (+2.90%) | 57,684 |
| 20 Jun 2017 | INR | 37.8 | 38.4 | 37.55 | 37.95 | 37.95 | +0.1 (+0.26%) | 64,227 |
| 19 Jun 2017 | INR | 38.3 | 39.45 | 37.8 | 37.85 | 37.85 | -0.55 (-1.43%) | 10,388 |
| 16 Jun 2017 | INR | 37.65 | 39.15 | 37.65 | 38.4 | 38.4 | +1.25 (+3.36%) | 27,639 |
| 15 Jun 2017 | INR | 38.5 | 38.8 | 36.85 | 37.15 | 37.15 | -1.1 (-2.88%) | 76,923 |
| 14 Jun 2017 | INR | 38.75 | 39 | 38.1 | 38.25 | 38.25 | -0.5 (-1.29%) | 26,340 |
| 13 Jun 2017 | INR | 38.95 | 39.55 | 38.6 | 38.75 | 38.75 | -0.15 (-0.39%) | 15,979 |
| 12 Jun 2017 | INR | 39.4 | 40 | 38.75 | 38.9 | 38.9 | -0.95 (-2.38%) | 19,727 |
| 9 Jun 2017 | INR | 39.5 | 40.2 | 39 | 39.85 | 39.85 | +0.75 (+1.92%) | 17,953 |
| 8 Jun 2017 | INR | 39.35 | 39.45 | 38.4 | 39.1 | 39.1 | +0.4 (+1.03%) | 28,353 |
| 7 Jun 2017 | INR | 38.95 | 39.65 | 38.4 | 38.7 | 38.7 | +0.3 (+0.78%) | 47,788 |
| 6 Jun 2017 | INR | 40.65 | 40.65 | 37.5 | 38.4 | 38.4 | -1.55 (-3.88%) | 28,578 |
| 5 Jun 2017 | INR | 39.55 | 40.9 | 39.3 | 39.95 | 39.95 | +0.1 (+0.25%) | 23,357 |
| 2 Jun 2017 | INR | 40.2 | 40.4 | 39.65 | 39.85 | 39.85 | -0.05 (-0.13%) | 16,674 |
| 1 Jun 2017 | INR | 40.1 | 40.9 | 39.7 | 39.9 | 39.9 | -0.05 (-0.13%) | 17,475 |
| 31 May 2017 | INR | 39.4 | 40.8 | 39.4 | 39.95 | 39.95 | +0.3 (+0.76%) | 36,168 |
| 30 May 2017 | INR | 40.95 | 41.3 | 39.35 | 39.65 | 39.65 | -1.9 (-4.57%) | 37,098 |
| 29 May 2017 | INR | 42 | 43.4 | 41 | 41.55 | 41.55 | -0.8 (-1.89%) | 37,403 |
| 26 May 2017 | INR | 38.6 | 43.15 | 37.8 | 42.35 | 42.35 | +3.5 (+9.01%) | 158,032 |
| 25 May 2017 | INR | 37 | 39.1 | 36.9 | 38.85 | 38.85 | +1.6 (+4.30%) | 45,552 |
| 24 May 2017 | INR | 39.6 | 39.6 | 37 | 37.25 | 37.25 | -1.7 (-4.36%) | 26,761 |
| 23 May 2017 | INR | 38.15 | 39.85 | 36.45 | 38.95 | 38.95 | +0.1 (+0.26%) | 289,201 |
| 22 May 2017 | INR | 41.3 | 41.3 | 38.15 | 38.85 | 38.85 | -1.9 (-4.66%) | 79,494 |
| 19 May 2017 | INR | 42.2 | 42.8 | 40.15 | 40.75 | 40.75 | -1.5 (-3.55%) | 772,517 |
