| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 63.75 | 65.55 | 62.3 | 65.55 | 65.55 | +3.1 (+4.96%) | 43,622 |
| 29 Jun 2017 | INR | 62 | 64.2 | 61.75 | 62.45 | 62.45 | +0.2 (+0.32%) | 11,256 |
| 28 Jun 2017 | INR | 63.45 | 64.9 | 60.5 | 62.25 | 62.25 | -0.3 (-0.48%) | 18,087 |
| 27 Jun 2017 | INR | 67 | 67 | 62.2 | 62.55 | 62.55 | -2.9 (-4.43%) | 23,583 |
| 23 Jun 2017 | INR | 65.4 | 67.5 | 63.35 | 65.45 | 65.45 | -1 (-1.50%) | 33,296 |
| 22 Jun 2017 | INR | 69.5 | 69.7 | 65.55 | 66.45 | 66.45 | -1.25 (-1.85%) | 48,298 |
| 21 Jun 2017 | INR | 65.5 | 67.75 | 63.2 | 67.7 | 67.7 | +3.15 (+4.88%) | 160,655 |
| 20 Jun 2017 | INR | 66.4 | 66.4 | 62.9 | 64.55 | 64.55 | +0.4 (+0.62%) | 66,077 |
| 19 Jun 2017 | INR | 64.75 | 65.15 | 62.5 | 64.15 | 64.15 | +2.1 (+3.38%) | 89,206 |
| 16 Jun 2017 | INR | 59 | 62.05 | 59 | 62.05 | 62.05 | +5.6 (+9.92%) | 149,951 |
| 15 Jun 2017 | INR | 47.1 | 56.75 | 47.1 | 56.45 | 56.45 | +4.85 (+9.40%) | 127,822 |
| 14 Jun 2017 | INR | 48.8 | 51.9 | 48.75 | 51.6 | 51.6 | +4.4 (+9.32%) | 103,089 |
| 13 Jun 2017 | INR | 49 | 49 | 46.75 | 47.2 | 47.2 | -1.2 (-2.48%) | 21,064 |
| 12 Jun 2017 | INR | 50.7 | 50.7 | 46.5 | 48.4 | 48.4 | +1.85 (+3.97%) | 401 |
| 9 Jun 2017 | INR | 46.6 | 48.5 | 46.2 | 46.55 | 46.55 | -1.75 (-3.62%) | 2,466 |
| 8 Jun 2017 | INR | 48.95 | 49 | 47.6 | 48.3 | 48.3 | +0.35 (+0.73%) | 9,051 |
| 7 Jun 2017 | INR | 47.4 | 48.5 | 46.3 | 47.95 | 47.95 | +1.3 (+2.79%) | 3,923 |
| 6 Jun 2017 | INR | 51.4 | 51.45 | 46.55 | 46.65 | 46.65 | -2.35 (-4.80%) | 40,957 |
| 5 Jun 2017 | INR | 51.5 | 51.5 | 48.35 | 49 | 49 | -0.45 (-0.91%) | 9,477 |
| 2 Jun 2017 | INR | 48.85 | 49.5 | 47.15 | 49.45 | 49.45 | +2.3 (+4.88%) | 134,221 |
| 1 Jun 2017 | INR | 46.85 | 49.9 | 46.5 | 47.15 | 47.15 | -1.75 (-3.58%) | 14,763 |
| 31 May 2017 | INR | 49.6 | 49.6 | 47.55 | 48.9 | 48.9 | +1.4 (+2.95%) | 5,052 |
| 30 May 2017 | INR | 47.95 | 48 | 46.1 | 47.5 | 47.5 | +1.1 (+2.37%) | 13,297 |
| 29 May 2017 | INR | 46 | 46.4 | 44.25 | 46.4 | 46.4 | +2.15 (+4.86%) | 8,060 |
| 26 May 2017 | INR | 43.45 | 45 | 42.35 | 44.25 | 44.25 | +1.1 (+2.55%) | 6,087 |
| 25 May 2017 | INR | 42 | 44.75 | 41.95 | 43.15 | 43.15 | +0.4 (+0.94%) | 884 |
| 24 May 2017 | INR | 42.9 | 42.9 | 40.95 | 42.75 | 42.75 | +0.6 (+1.42%) | 5,818 |
| 23 May 2017 | INR | 43.85 | 43.85 | 42 | 42.15 | 42.15 | -1.85 (-4.20%) | 19,085 |
| 22 May 2017 | INR | 45.55 | 45.55 | 43.95 | 44 | 44 | -1.85 (-4.03%) | 10,133 |
| 19 May 2017 | INR | 44.9 | 46.65 | 43.7 | 45.85 | 45.85 | +1.25 (+2.80%) | 8,815 |
