| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 56.85 | 57.95 | 56.85 | 56.9 | 51.7273 | +0.1 (+0.18%) | 867 |
| 29 Jun 2017 | INR | 56.1 | 57.9 | 53.6 | 56.8 | 51.6364 | +1.5 (+2.71%) | 2,596 |
| 28 Jun 2017 | INR | 55.3 | 57.9 | 54.15 | 55.3 | 50.2727 | -2.7 (-4.66%) | 2,590 |
| 27 Jun 2017 | INR | 58.15 | 60.6 | 58 | 58 | 52.7273 | -4.5 (-7.20%) | 1,570 |
| 23 Jun 2017 | INR | 62 | 62.5 | 59.2 | 62.5 | 56.8182 | +0.65 (+1.05%) | 4,555 |
| 22 Jun 2017 | INR | 59 | 62.5 | 59 | 61.85 | 56.2273 | +2.8 (+4.74%) | 17,081 |
| 21 Jun 2017 | INR | 60.9 | 60.9 | 59.05 | 59.05 | 53.6818 | +0.05 (+0.08%) | 2,732 |
| 20 Jun 2017 | INR | 58.8 | 61.5 | 58.8 | 59 | 53.6364 | -2 (-3.28%) | 1,976 |
| 19 Jun 2017 | INR | 61.8 | 61.8 | 58.5 | 61 | 55.4545 | +0.8 (+1.33%) | 5,169 |
| 16 Jun 2017 | INR | 63 | 63 | 60 | 60.2 | 54.7273 | +0.5 (+0.84%) | 12,309 |
| 15 Jun 2017 | INR | 61.65 | 61.65 | 59.7 | 59.7 | 54.2727 | -1.3 (-2.13%) | 1,200 |
| 14 Jun 2017 | INR | 56.35 | 63.4 | 56.35 | 61 | 55.4545 | +1 (+1.67%) | 1,221 |
| 13 Jun 2017 | INR | 61.5 | 62 | 56.6 | 60 | 54.5455 | -1.15 (-1.88%) | 9,621 |
| 12 Jun 2017 | INR | 63.8 | 63.8 | 60.4 | 61.15 | 55.5909 | -0.15 (-0.24%) | 3,574 |
| 9 Jun 2017 | INR | 61.3 | 62.6 | 61 | 61.3 | 55.7273 | +0.15 (+0.25%) | 6,850 |
| 8 Jun 2017 | INR | 62 | 63.6 | 61 | 61.15 | 55.5909 | -0.85 (-1.37%) | 42,833 |
| 7 Jun 2017 | INR | 62.5 | 63.8 | 59.7 | 62 | 56.3636 | 0.0 (0.0%) | 8,495 |
| 6 Jun 2017 | INR | 62 | 62 | 62 | 62 | 56.3636 | 0.0 (0.0%) | 1,000 |
| 5 Jun 2017 | INR | 59.5 | 62.2 | 59.5 | 62 | 56.3636 | +1.2 (+1.97%) | 4,639 |
| 2 Jun 2017 | INR | 60.3 | 62.5 | 60 | 60.8 | 55.2727 | -1.7 (-2.72%) | 3,550 |
| 1 Jun 2017 | INR | 62 | 62.5 | 62 | 62.5 | 56.8182 | +1.45 (+2.38%) | 2,180 |
| 31 May 2017 | INR | 61.9 | 62.75 | 60.85 | 61.05 | 55.5 | -1.85 (-2.94%) | 11,281 |
| 30 May 2017 | INR | 64 | 64 | 60.5 | 62.9 | 57.1818 | +0.65 (+1.04%) | 11,925 |
| 29 May 2017 | INR | 59.85 | 63.5 | 59.85 | 62.25 | 56.5909 | -0.7 (-1.11%) | 12,597 |
| 26 May 2017 | INR | 61 | 63.5 | 58.6 | 62.95 | 57.2273 | +1.75 (+2.86%) | 2,285 |
| 25 May 2017 | INR | 63.7 | 64 | 60.85 | 61.2 | 55.6364 | -2.65 (-4.15%) | 14,910 |
| 24 May 2017 | INR | 63.35 | 64 | 61.9 | 63.85 | 58.0455 | +0.1 (+0.16%) | 5,900 |
| 23 May 2017 | INR | 60.1 | 64.4 | 60.05 | 63.75 | 57.9545 | +1.15 (+1.84%) | 10,538 |
| 22 May 2017 | INR | 61 | 64.9 | 61 | 62.6 | 56.9091 | -1.4 (-2.19%) | 18,693 |
| 19 May 2017 | INR | 63.5 | 64 | 63.5 | 64 | 58.1818 | -0.05 (-0.08%) | 10,816 |
