| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 39.8 | 40.3 | 39.05 | 39.8 | 39.8 | -0.05 (-0.13%) | 85,316 |
| 29 Jun 2017 | INR | 39.7 | 40.4 | 39.4 | 39.85 | 39.85 | +0.6 (+1.53%) | 67,562 |
| 28 Jun 2017 | INR | 39.4 | 40 | 39.15 | 39.25 | 39.25 | -0.3 (-0.76%) | 63,339 |
| 27 Jun 2017 | INR | 40.85 | 41.35 | 39 | 39.55 | 39.55 | -0.35 (-0.88%) | 125,104 |
| 23 Jun 2017 | INR | 41.3 | 41.3 | 39.6 | 39.9 | 39.9 | -0.75 (-1.85%) | 98,883 |
| 22 Jun 2017 | INR | 40.5 | 41.75 | 40.25 | 40.65 | 40.65 | +0.3 (+0.74%) | 91,199 |
| 21 Jun 2017 | INR | 40.75 | 40.75 | 39.85 | 40.35 | 40.35 | +0.15 (+0.37%) | 69,303 |
| 20 Jun 2017 | INR | 41.45 | 42.1 | 39.6 | 40.2 | 40.2 | -0.8 (-1.95%) | 196,013 |
| 19 Jun 2017 | INR | 40.95 | 42.25 | 40.55 | 41 | 41 | +0.65 (+1.61%) | 216,588 |
| 16 Jun 2017 | INR | 40.85 | 41.1 | 40.05 | 40.35 | 40.35 | +0.05 (+0.12%) | 81,176 |
| 15 Jun 2017 | INR | 41.5 | 41.95 | 40.15 | 40.3 | 40.3 | -1.15 (-2.77%) | 101,981 |
| 14 Jun 2017 | INR | 41.1 | 42.8 | 41 | 41.45 | 41.45 | +0.75 (+1.84%) | 177,341 |
| 13 Jun 2017 | INR | 38.55 | 41 | 37.95 | 40.7 | 40.7 | +2.8 (+7.39%) | 202,281 |
| 12 Jun 2017 | INR | 38.5 | 39.1 | 37.35 | 37.9 | 37.9 | -0.85 (-2.19%) | 179,645 |
| 9 Jun 2017 | INR | 38.1 | 38.9 | 38.1 | 38.75 | 38.75 | +0.2 (+0.52%) | 98,947 |
| 8 Jun 2017 | INR | 39.2 | 39.2 | 37.9 | 38.55 | 38.55 | -0.45 (-1.15%) | 119,876 |
| 7 Jun 2017 | INR | 39 | 39.4 | 38.5 | 39 | 39 | -0.2 (-0.51%) | 124,880 |
| 6 Jun 2017 | INR | 39.9 | 39.9 | 39 | 39.2 | 39.2 | -0.25 (-0.63%) | 90,286 |
| 5 Jun 2017 | INR | 39.35 | 40 | 39.1 | 39.45 | 39.45 | +0.15 (+0.38%) | 239,968 |
| 2 Jun 2017 | INR | 40.7 | 40.7 | 39 | 39.3 | 39.3 | -0.55 (-1.38%) | 145,289 |
| 1 Jun 2017 | INR | 40.95 | 40.95 | 39.65 | 39.85 | 39.85 | -0.55 (-1.36%) | 127,073 |
| 31 May 2017 | INR | 40.5 | 41.2 | 40 | 40.4 | 40.4 | -1.05 (-2.53%) | 119,193 |
| 30 May 2017 | INR | 40.5 | 41.85 | 40.5 | 41.45 | 41.45 | +0.05 (+0.12%) | 94,986 |
| 29 May 2017 | INR | 41.5 | 42.15 | 41 | 41.4 | 41.4 | +0.55 (+1.35%) | 136,916 |
| 26 May 2017 | INR | 40.5 | 41.5 | 39.85 | 40.85 | 40.85 | +1.15 (+2.90%) | 165,967 |
| 25 May 2017 | INR | 40.8 | 40.8 | 36.6 | 39.7 | 39.7 | +0.65 (+1.66%) | 191,068 |
| 24 May 2017 | INR | 40.3 | 41.3 | 38.5 | 39.05 | 39.05 | -1.4 (-3.46%) | 183,587 |
| 23 May 2017 | INR | 42 | 42 | 39.8 | 40.45 | 40.45 | -1.3 (-3.11%) | 136,628 |
| 22 May 2017 | INR | 42.15 | 43.15 | 41.55 | 41.75 | 41.75 | +0.65 (+1.58%) | 210,762 |
| 19 May 2017 | INR | 41 | 41.5 | 40.25 | 41.1 | 41.1 | +0.5 (+1.23%) | 137,124 |
