| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 42.7 | 43.45 | 42.3 | 43.45 | 43.45 | +0.75 (+1.76%) | 35,220 |
| 29 Jun 2017 | INR | 42.15 | 42.85 | 42.15 | 42.7 | 42.7 | +0.65 (+1.55%) | 54,564 |
| 28 Jun 2017 | INR | 42.05 | 42.15 | 41.9 | 42.05 | 42.05 | 0.0 (0.0%) | 6,349 |
| 27 Jun 2017 | INR | 42.55 | 42.55 | 42.05 | 42.05 | 42.05 | -0.35 (-0.83%) | 5,623 |
| 23 Jun 2017 | INR | 42.6 | 42.6 | 42.3 | 42.4 | 42.4 | -0.55 (-1.28%) | 5,158 |
| 22 Jun 2017 | INR | 42.5 | 42.95 | 42.5 | 42.95 | 42.95 | +0.65 (+1.54%) | 5,652 |
| 21 Jun 2017 | INR | 42.9 | 42.9 | 42.3 | 42.3 | 42.3 | +0.2 (+0.48%) | 6,766 |
| 20 Jun 2017 | INR | 42.3 | 42.45 | 42.1 | 42.1 | 42.1 | -0.15 (-0.36%) | 5,979 |
| 19 Jun 2017 | INR | 42.25 | 42.3 | 42.2 | 42.25 | 42.25 | +0.1 (+0.24%) | 6,610 |
| 16 Jun 2017 | INR | 41.8 | 42.3 | 41.75 | 42.15 | 42.15 | +0.35 (+0.84%) | 5,694 |
| 15 Jun 2017 | INR | 41.55 | 41.85 | 41.5 | 41.8 | 41.8 | +0.45 (+1.09%) | 6,535 |
| 14 Jun 2017 | INR | 41.35 | 41.4 | 41.3 | 41.35 | 41.35 | -0.05 (-0.12%) | 4,946 |
| 13 Jun 2017 | INR | 41.4 | 41.5 | 41.25 | 41.4 | 41.4 | +0.05 (+0.12%) | 5,537 |
| 12 Jun 2017 | INR | 41.4 | 41.4 | 41.3 | 41.35 | 41.35 | 0.0 (0.0%) | 6,704 |
| 9 Jun 2017 | INR | 41.4 | 41.65 | 41.35 | 41.35 | 41.35 | -0.2 (-0.48%) | 6,313 |
| 8 Jun 2017 | INR | 41.5 | 41.6 | 41.45 | 41.55 | 41.55 | 0.0 (0.0%) | 6,059 |
| 7 Jun 2017 | INR | 41.65 | 41.65 | 41.5 | 41.55 | 41.55 | +0.4 (+0.97%) | 5,471 |
| 6 Jun 2017 | INR | 41.15 | 41.2 | 41.05 | 41.15 | 41.15 | +0.05 (+0.12%) | 5,569 |
| 5 Jun 2017 | INR | 41.1 | 41.2 | 41 | 41.1 | 41.1 | -0.05 (-0.12%) | 5,235 |
| 2 Jun 2017 | INR | 41.15 | 41.25 | 41.1 | 41.15 | 41.15 | -0.1 (-0.24%) | 5,565 |
| 1 Jun 2017 | INR | 41.35 | 41.5 | 41.2 | 41.25 | 41.25 | +0.05 (+0.12%) | 5,766 |
| 31 May 2017 | INR | 41.25 | 41.9 | 41.15 | 41.2 | 41.2 | 0.0 (0.0%) | 5,830 |
| 30 May 2017 | INR | 41.2 | 41.3 | 41.15 | 41.2 | 41.2 | -0.05 (-0.12%) | 5,358 |
| 29 May 2017 | INR | 41.25 | 41.25 | 41.15 | 41.25 | 41.25 | +0.2 (+0.49%) | 5,026 |
| 26 May 2017 | INR | 40.8 | 41.5 | 40.8 | 41.05 | 41.05 | -0.25 (-0.61%) | 5,239 |
| 25 May 2017 | INR | 41.4 | 42.1 | 41.2 | 41.3 | 41.3 | 0.0 (0.0%) | 4,872 |
| 24 May 2017 | INR | 41.3 | 41.4 | 41.25 | 41.3 | 41.3 | +0.1 (+0.24%) | 4,820 |
| 23 May 2017 | INR | 41.7 | 42.6 | 41.2 | 41.2 | 41.2 | -0.6 (-1.44%) | 29,300 |
| 22 May 2017 | INR | 41.8 | 41.8 | 41.65 | 41.8 | 41.8 | -0.05 (-0.12%) | 4,835 |
| 19 May 2017 | INR | 42.3 | 42.45 | 41.65 | 41.85 | 41.85 | -0.5 (-1.18%) | 54,846 |
