| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 48.2 | 49.2 | 47.85 | 48.75 | 48.75 | +1.35 (+2.85%) | 8,695 |
| 29 Jun 2017 | INR | 48.2 | 48.3 | 47 | 47.4 | 47.4 | +0.35 (+0.74%) | 3,078 |
| 28 Jun 2017 | INR | 46.65 | 47.9 | 45.7 | 47.05 | 47.05 | -0.1 (-0.21%) | 6,388 |
| 27 Jun 2017 | INR | 48.2 | 49 | 46.7 | 47.15 | 47.15 | -2.25 (-4.55%) | 26,030 |
| 23 Jun 2017 | INR | 51 | 51 | 48.05 | 49.4 | 49.4 | -0.75 (-1.50%) | 6,672 |
| 22 Jun 2017 | INR | 51.05 | 51.5 | 49.9 | 50.15 | 50.15 | -1 (-1.96%) | 5,619 |
| 21 Jun 2017 | INR | 50.3 | 51.5 | 49.95 | 51.15 | 51.15 | +0.6 (+1.19%) | 3,860 |
| 20 Jun 2017 | INR | 52 | 53.35 | 50.45 | 50.55 | 50.55 | -1.45 (-2.79%) | 8,211 |
| 19 Jun 2017 | INR | 52 | 52.5 | 51.9 | 52 | 52 | +1.3 (+2.56%) | 16,236 |
| 16 Jun 2017 | INR | 49.9 | 51.2 | 49.7 | 50.7 | 50.7 | +0.95 (+1.91%) | 5,283 |
| 15 Jun 2017 | INR | 50 | 50.5 | 49.3 | 49.75 | 49.75 | -0.75 (-1.49%) | 4,495 |
| 14 Jun 2017 | INR | 50.45 | 51.75 | 49.25 | 50.5 | 50.5 | -0.5 (-0.98%) | 6,896 |
| 13 Jun 2017 | INR | 51.45 | 51.5 | 51 | 51 | 51 | -1.3 (-2.49%) | 240 |
| 12 Jun 2017 | INR | 51 | 54.5 | 51 | 52.3 | 52.3 | +0.7 (+1.36%) | 14,126 |
| 9 Jun 2017 | INR | 49.5 | 53.5 | 49 | 51.6 | 51.6 | +1.95 (+3.93%) | 17,212 |
| 8 Jun 2017 | INR | 49.55 | 50.5 | 49 | 49.65 | 49.65 | -0.15 (-0.30%) | 4,647 |
| 7 Jun 2017 | INR | 50.6 | 50.6 | 48 | 49.8 | 49.8 | -1.45 (-2.83%) | 39,669 |
| 6 Jun 2017 | INR | 52 | 53 | 50.9 | 51.25 | 51.25 | -0.8 (-1.54%) | 6,340 |
| 5 Jun 2017 | INR | 51 | 52.75 | 51 | 52.05 | 52.05 | +1.7 (+3.38%) | 12,132 |
| 2 Jun 2017 | INR | 51.2 | 52.4 | 50 | 50.35 | 50.35 | -0.4 (-0.79%) | 8,043 |
| 1 Jun 2017 | INR | 51.5 | 51.8 | 50.2 | 50.75 | 50.75 | -1.1 (-2.12%) | 13,580 |
| 31 May 2017 | INR | 52 | 52.7 | 51.45 | 51.85 | 51.85 | +0.35 (+0.68%) | 11,742 |
| 30 May 2017 | INR | 51.8 | 51.9 | 51.35 | 51.5 | 51.5 | -0.65 (-1.25%) | 4,556 |
| 29 May 2017 | INR | 53.9 | 53.9 | 51.75 | 52.15 | 52.15 | -1.45 (-2.71%) | 12,817 |
| 26 May 2017 | INR | 54.5 | 55.6 | 52 | 53.6 | 53.6 | -0.7 (-1.29%) | 54,240 |
| 25 May 2017 | INR | 54.9 | 55.35 | 53.55 | 54.3 | 54.3 | -0.5 (-0.91%) | 8,201 |
| 24 May 2017 | INR | 53 | 55.9 | 52.75 | 54.8 | 54.8 | +1.3 (+2.43%) | 39,171 |
| 23 May 2017 | INR | 53.4 | 54.5 | 52.55 | 53.5 | 53.5 | -0.95 (-1.74%) | 5,119 |
| 22 May 2017 | INR | 55.9 | 56.1 | 54.4 | 54.45 | 54.45 | -0.8 (-1.45%) | 9,043 |
| 19 May 2017 | INR | 56 | 57.2 | 54.3 | 55.25 | 55.25 | -0.8 (-1.43%) | 8,978 |
