| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 55.9 | 58 | 55.7 | 57.2 | 57.2 | +0.6 (+1.06%) | 46,974 |
| 29 Jun 2017 | INR | 57 | 57.15 | 55.4 | 56.6 | 56.6 | +0.35 (+0.62%) | 20,883 |
| 28 Jun 2017 | INR | 56.25 | 56.75 | 55.3 | 56.25 | 56.25 | 0.0 (0.0%) | 28,477 |
| 27 Jun 2017 | INR | 57.9 | 57.95 | 55.7 | 56.25 | 56.25 | -1.4 (-2.43%) | 29,915 |
| 23 Jun 2017 | INR | 59.6 | 59.6 | 57.3 | 57.65 | 57.65 | -2.1 (-3.51%) | 46,976 |
| 22 Jun 2017 | INR | 60.25 | 60.75 | 59.55 | 59.75 | 59.75 | -0.5 (-0.83%) | 32,495 |
| 21 Jun 2017 | INR | 60 | 61.95 | 59.8 | 60.25 | 60.25 | +0.55 (+0.92%) | 87,333 |
| 20 Jun 2017 | INR | 60.2 | 60.2 | 59.5 | 59.7 | 59.7 | -0.3 (-0.50%) | 27,282 |
| 19 Jun 2017 | INR | 61.5 | 61.5 | 59.65 | 60 | 60 | -0.9 (-1.48%) | 32,639 |
| 16 Jun 2017 | INR | 60.9 | 61.95 | 60.7 | 60.9 | 60.9 | -0.1 (-0.16%) | 33,657 |
| 15 Jun 2017 | INR | 60.95 | 61.25 | 60.45 | 61 | 61 | +0.5 (+0.83%) | 40,675 |
| 14 Jun 2017 | INR | 61.5 | 61.6 | 60 | 60.5 | 60.5 | -1.05 (-1.71%) | 30,616 |
| 13 Jun 2017 | INR | 61.9 | 62.4 | 61.2 | 61.55 | 61.55 | -0.45 (-0.73%) | 34,195 |
| 12 Jun 2017 | INR | 63 | 63.55 | 61.5 | 62 | 62 | -1.4 (-2.21%) | 43,672 |
| 9 Jun 2017 | INR | 62.5 | 64.15 | 61.8 | 63.4 | 63.4 | +1.35 (+2.18%) | 81,851 |
| 8 Jun 2017 | INR | 62.2 | 62.95 | 62 | 62.05 | 62.05 | -0.05 (-0.08%) | 36,354 |
| 7 Jun 2017 | INR | 63 | 63.65 | 61.9 | 62.1 | 62.1 | -1.05 (-1.66%) | 23,327 |
| 6 Jun 2017 | INR | 65 | 65 | 62.6 | 63.15 | 63.15 | -1.45 (-2.24%) | 30,536 |
| 5 Jun 2017 | INR | 63.8 | 65.3 | 63.8 | 64.6 | 64.6 | +0.75 (+1.17%) | 81,138 |
| 2 Jun 2017 | INR | 64.65 | 64.75 | 63.7 | 63.85 | 63.85 | -0.35 (-0.55%) | 99,071 |
| 1 Jun 2017 | INR | 63.45 | 65 | 63.45 | 64.2 | 64.2 | +0.2 (+0.31%) | 44,267 |
| 31 May 2017 | INR | 63.6 | 64.85 | 63.1 | 64 | 64 | +0.55 (+0.87%) | 72,415 |
| 30 May 2017 | INR | 63.95 | 64.45 | 62.7 | 63.45 | 63.45 | -0.35 (-0.55%) | 81,439 |
| 29 May 2017 | INR | 62.5 | 65.8 | 61.3 | 63.8 | 63.8 | +1.7 (+2.74%) | 281,451 |
| 26 May 2017 | INR | 59.65 | 63 | 59.65 | 62.1 | 62.1 | +2.25 (+3.76%) | 77,799 |
| 25 May 2017 | INR | 57.9 | 60.3 | 57.45 | 59.85 | 59.85 | +2.05 (+3.55%) | 37,641 |
| 24 May 2017 | INR | 59.85 | 59.85 | 57.4 | 57.8 | 57.8 | -1.55 (-2.61%) | 44,988 |
| 23 May 2017 | INR | 61.9 | 62.25 | 59 | 59.35 | 59.35 | -2.1 (-3.42%) | 51,969 |
| 22 May 2017 | INR | 62.3 | 63 | 61.2 | 61.45 | 61.45 | +2.7 (+4.60%) | 177,446 |
| 19 May 2017 | INR | 60.3 | 60.75 | 58 | 58.75 | 58.75 | -1.15 (-1.92%) | 52,437 |
