| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 42 | 42.5 | 40.5 | 42.5 | 42.5 | +2 (+4.94%) | 28,606 |
| 29 Jun 2017 | INR | 38.55 | 40.5 | 38.55 | 40.5 | 40.5 | +1.9 (+4.92%) | 19,608 |
| 28 Jun 2017 | INR | 38.2 | 39.5 | 38.05 | 38.6 | 38.6 | +0.4 (+1.05%) | 8,511 |
| 27 Jun 2017 | INR | 39.75 | 41 | 37.75 | 38.2 | 38.2 | -1.05 (-2.68%) | 14,644 |
| 23 Jun 2017 | INR | 41.75 | 41.75 | 39.05 | 39.25 | 39.25 | -1.7 (-4.15%) | 11,357 |
| 22 Jun 2017 | INR | 39.2 | 41.55 | 39.1 | 40.95 | 40.95 | +1.35 (+3.41%) | 23,936 |
| 21 Jun 2017 | INR | 40.35 | 40.5 | 37.7 | 39.6 | 39.6 | +0.25 (+0.64%) | 29,614 |
| 20 Jun 2017 | INR | 38.2 | 41.5 | 38.2 | 39.35 | 39.35 | -0.85 (-2.11%) | 46,895 |
| 19 Jun 2017 | INR | 41 | 41.3 | 40.2 | 40.2 | 40.2 | -2.1 (-4.96%) | 11,380 |
| 16 Jun 2017 | INR | 41.2 | 44 | 41.2 | 42.3 | 42.3 | -1.05 (-2.42%) | 78,668 |
| 15 Jun 2017 | INR | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -2.25 (-4.93%) | 3,880 |
| 14 Jun 2017 | INR | 47.1 | 47.1 | 45.6 | 45.6 | 45.6 | -2.35 (-4.90%) | 7,352 |
| 13 Jun 2017 | INR | 49.1 | 49.9 | 47.05 | 47.95 | 47.95 | -1.55 (-3.13%) | 39,577 |
| 12 Jun 2017 | INR | 50 | 51 | 48.15 | 49.5 | 49.5 | -1.15 (-2.27%) | 34,390 |
| 9 Jun 2017 | INR | 50.75 | 51 | 48.8 | 50.65 | 50.65 | +0.85 (+1.71%) | 25,828 |
| 8 Jun 2017 | INR | 50.55 | 51.85 | 48.7 | 49.8 | 49.8 | -1.35 (-2.64%) | 24,095 |
| 7 Jun 2017 | INR | 50.15 | 52.5 | 50.15 | 51.15 | 51.15 | 0.0 (0.0%) | 125,390 |
| 6 Jun 2017 | INR | 52 | 53.9 | 51.05 | 51.15 | 51.15 | -0.75 (-1.45%) | 28,679 |
| 5 Jun 2017 | INR | 52.85 | 54 | 50.7 | 51.9 | 51.9 | +0.3 (+0.58%) | 50,322 |
| 2 Jun 2017 | INR | 51 | 52.7 | 50.75 | 51.6 | 51.6 | -0.45 (-0.86%) | 25,710 |
| 1 Jun 2017 | INR | 50.9 | 52.1 | 49.6 | 52.05 | 52.05 | +2.4 (+4.83%) | 35,557 |
| 31 May 2017 | INR | 49.95 | 51.4 | 49.4 | 49.65 | 49.65 | +0.3 (+0.61%) | 23,430 |
| 30 May 2017 | INR | 49.95 | 50.4 | 48.3 | 49.35 | 49.35 | -1.45 (-2.85%) | 38,938 |
| 29 May 2017 | INR | 55 | 55 | 50.15 | 50.8 | 50.8 | -3.65 (-6.70%) | 48,768 |
| 26 May 2017 | INR | 55.5 | 57.4 | 53.8 | 54.45 | 54.45 | -0.45 (-0.82%) | 87,250 |
| 25 May 2017 | INR | 53.1 | 56.6 | 53.1 | 54.9 | 54.9 | +1.6 (+3.00%) | 72,331 |
| 24 May 2017 | INR | 55.55 | 56.6 | 52.35 | 53.3 | 53.3 | -2.75 (-4.91%) | 64,251 |
| 23 May 2017 | INR | 57.5 | 57.5 | 52.5 | 56.05 | 56.05 | -0.65 (-1.15%) | 126,631 |
| 22 May 2017 | INR | 57.7 | 59.5 | 55.5 | 56.7 | 56.7 | -0.25 (-0.44%) | 145,796 |
| 19 May 2017 | INR | 55.55 | 58.5 | 55.15 | 56.95 | 56.95 | +2.15 (+3.92%) | 250,205 |
