| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | INR | 57.8 | 57.8 | 55.1 | 57 | 57 | +0.15 (+0.26%) | 7,034 |
| 10 Jul 2017 | INR | 56.5 | 57.55 | 56.5 | 56.85 | 56.85 | -0.7 (-1.22%) | 2,475 |
| 7 Jul 2017 | INR | 56.15 | 58 | 56.1 | 57.55 | 57.55 | +0.85 (+1.50%) | 15,715 |
| 6 Jul 2017 | INR | 53 | 57.2 | 53 | 56.7 | 56.7 | +1.55 (+2.81%) | 8,017 |
| 5 Jul 2017 | INR | 55.05 | 58.5 | 54.95 | 55.15 | 55.15 | -0.1 (-0.18%) | 15,717 |
| 4 Jul 2017 | INR | 55 | 56.65 | 53.9 | 55.25 | 55.25 | +0.9 (+1.66%) | 16,834 |
| 3 Jul 2017 | INR | 53 | 56.95 | 53 | 54.35 | 54.35 | +1.2 (+2.26%) | 10,514 |
| 30 Jun 2017 | INR | 54.85 | 54.85 | 52.3 | 53.15 | 53.15 | +0.85 (+1.63%) | 13,192 |
| 29 Jun 2017 | INR | 46 | 53 | 41 | 52.3 | 52.3 | +7.75 (+17.40%) | 25,504 |
| 28 Jun 2017 | INR | 46.45 | 47.4 | 43.55 | 44.55 | 44.55 | -1.9 (-4.09%) | 5,490 |
| 27 Jun 2017 | INR | 47 | 49.55 | 43.55 | 46.45 | 46.45 | -0.75 (-1.59%) | 9,818 |
| 23 Jun 2017 | INR | 46.5 | 50 | 46.5 | 47.2 | 47.2 | -2.35 (-4.74%) | 7,449 |
| 22 Jun 2017 | INR | 49.05 | 51 | 48.75 | 49.55 | 49.55 | +1.35 (+2.80%) | 4,576 |
| 21 Jun 2017 | INR | 46.5 | 53.9 | 46.5 | 48.2 | 48.2 | -1.95 (-3.89%) | 1,651 |
| 20 Jun 2017 | INR | 50.05 | 52.8 | 50 | 50.15 | 50.15 | +0.15 (+0.30%) | 7,907 |
| 19 Jun 2017 | INR | 50.5 | 50.55 | 49.7 | 50 | 50 | -0.25 (-0.50%) | 2,145 |
| 16 Jun 2017 | INR | 51.2 | 51.9 | 50.05 | 50.25 | 50.25 | -1.75 (-3.37%) | 3,924 |
| 15 Jun 2017 | INR | 50.65 | 53.8 | 50.3 | 52 | 52 | +0.95 (+1.86%) | 6,169 |
| 14 Jun 2017 | INR | 51.1 | 52.9 | 49.8 | 51.05 | 51.05 | -0.25 (-0.49%) | 11,060 |
| 13 Jun 2017 | INR | 50.4 | 53.75 | 50.4 | 51.3 | 51.3 | -0.7 (-1.35%) | 750 |
| 12 Jun 2017 | INR | 53.5 | 53.95 | 50.4 | 52 | 52 | -1.35 (-2.53%) | 7,484 |
| 9 Jun 2017 | INR | 54 | 54.2 | 53 | 53.35 | 53.35 | -0.2 (-0.37%) | 7,240 |
| 8 Jun 2017 | INR | 52.15 | 55 | 52.15 | 53.55 | 53.55 | -0.3 (-0.56%) | 12,405 |
| 7 Jun 2017 | INR | 48.45 | 55 | 48.45 | 53.85 | 53.85 | +0.75 (+1.41%) | 3,905 |
| 6 Jun 2017 | INR | 49.25 | 54.7 | 49.25 | 53.1 | 53.1 | -0.5 (-0.93%) | 14,710 |
| 5 Jun 2017 | INR | 51.5 | 54.5 | 51.5 | 53.6 | 53.6 | +3.25 (+6.45%) | 36,989 |
| 2 Jun 2017 | INR | 49.9 | 51 | 47.9 | 50.35 | 50.35 | +2.2 (+4.57%) | 7,357 |
| 1 Jun 2017 | INR | 49.9 | 49.9 | 47.5 | 48.15 | 48.15 | -1.15 (-2.33%) | 4,436 |
| 31 May 2017 | INR | 47.5 | 49.95 | 47.5 | 49.3 | 49.3 | +0.15 (+0.31%) | 8,062 |
| 30 May 2017 | INR | 47.9 | 49.9 | 47 | 49.15 | 49.15 | +1.6 (+3.36%) | 4,695 |
