| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | +2.3 (+4.94%) | 21,246 |
| 29 Jun 2017 | INR | 45.85 | 46.55 | 45 | 46.55 | 46.55 | +2.2 (+4.96%) | 9,270 |
| 28 Jun 2017 | INR | 42.7 | 46.3 | 42.7 | 44.35 | 44.35 | -0.1 (-0.22%) | 23,608 |
| 27 Jun 2017 | INR | 44.8 | 46.85 | 43.55 | 44.45 | 44.45 | -0.7 (-1.55%) | 21,407 |
| 23 Jun 2017 | INR | 48.8 | 48.8 | 44.65 | 45.15 | 45.15 | -1.85 (-3.94%) | 49,943 |
| 22 Jun 2017 | INR | 49 | 49 | 46.7 | 47 | 47 | -1.1 (-2.29%) | 39,558 |
| 21 Jun 2017 | INR | 50.9 | 51.3 | 47.1 | 48.1 | 48.1 | -1.25 (-2.53%) | 136,202 |
| 20 Jun 2017 | INR | 47.4 | 49.35 | 47 | 49.35 | 49.35 | +4.45 (+9.91%) | 201,612 |
| 19 Jun 2017 | INR | 44.9 | 44.9 | 43.15 | 44.9 | 44.9 | +4.05 (+9.91%) | 191,683 |
| 16 Jun 2017 | INR | 36.9 | 40.85 | 36.9 | 40.85 | 40.85 | +3.7 (+9.96%) | 99,095 |
| 15 Jun 2017 | INR | 37 | 37.45 | 37 | 37.15 | 37.15 | -0.4 (-1.07%) | 2,119 |
| 14 Jun 2017 | INR | 38 | 38 | 37.5 | 37.55 | 37.55 | -0.5 (-1.31%) | 3,485 |
| 13 Jun 2017 | INR | 38 | 38.75 | 38 | 38.05 | 38.05 | +0.2 (+0.53%) | 5,070 |
| 12 Jun 2017 | INR | 38.55 | 38.55 | 37.85 | 37.85 | 37.85 | -0.7 (-1.82%) | 2,200 |
| 9 Jun 2017 | INR | 37.75 | 39.5 | 37.65 | 38.55 | 38.55 | +0.35 (+0.92%) | 38,328 |
| 8 Jun 2017 | INR | 38 | 39.35 | 38 | 38.2 | 38.2 | -0.05 (-0.13%) | 7,712 |
| 7 Jun 2017 | INR | 38.9 | 38.9 | 36.7 | 38.25 | 38.25 | +1.1 (+2.96%) | 50,124 |
| 6 Jun 2017 | INR | 37 | 38 | 37 | 37.15 | 37.15 | +0.15 (+0.41%) | 20,993 |
| 5 Jun 2017 | INR | 38 | 38 | 36.5 | 37 | 37 | -0.6 (-1.60%) | 11,928 |
| 2 Jun 2017 | INR | 35.4 | 38.7 | 35.4 | 37.6 | 37.6 | +0.5 (+1.35%) | 3,971 |
| 1 Jun 2017 | INR | 37.5 | 39.95 | 36.8 | 37.1 | 37.1 | -1.45 (-3.76%) | 15,310 |
| 31 May 2017 | INR | 39 | 39 | 36.65 | 38.55 | 38.55 | +1.2 (+3.21%) | 1,457 |
| 30 May 2017 | INR | 38.25 | 39.25 | 37.2 | 37.35 | 37.35 | -1.65 (-4.23%) | 7,325 |
| 29 May 2017 | INR | 39.5 | 40.5 | 39 | 39 | 39 | +0.4 (+1.04%) | 12,341 |
| 26 May 2017 | INR | 38.5 | 39 | 37.25 | 38.6 | 38.6 | -0.2 (-0.52%) | 11,824 |
| 25 May 2017 | INR | 38.35 | 40 | 38.35 | 38.8 | 38.8 | -0.75 (-1.90%) | 9,102 |
| 24 May 2017 | INR | 39.5 | 41.2 | 39.3 | 39.55 | 39.55 | -0.2 (-0.50%) | 11,540 |
| 23 May 2017 | INR | 41.05 | 41.05 | 39 | 39.75 | 39.75 | -1.25 (-3.05%) | 62,538 |
| 22 May 2017 | INR | 42.2 | 43.15 | 39.7 | 41 | 41 | -0.1 (-0.24%) | 37,174 |
| 19 May 2017 | INR | 42.95 | 42.95 | 40.5 | 41.1 | 41.1 | +0.1 (+0.24%) | 18,717 |
