| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 54.2 | 55 | 54.15 | 54.9 | 54.9 | -0.1 (-0.18%) | 1,365 |
| 29 Jun 2017 | INR | 54.65 | 55.2 | 54.35 | 55 | 55 | +0.75 (+1.38%) | 1,733 |
| 28 Jun 2017 | INR | 54.95 | 55.45 | 54.15 | 54.25 | 54.25 | -0.3 (-0.55%) | 4,930 |
| 27 Jun 2017 | INR | 55.7 | 55.7 | 54.35 | 54.55 | 54.55 | -2.05 (-3.62%) | 5,902 |
| 23 Jun 2017 | INR | 57.25 | 57.9 | 56 | 56.6 | 56.6 | -0.6 (-1.05%) | 3,704 |
| 22 Jun 2017 | INR | 57.05 | 58.2 | 56.7 | 57.2 | 57.2 | +0.05 (+0.09%) | 16,971 |
| 21 Jun 2017 | INR | 57.75 | 57.8 | 57 | 57.15 | 57.15 | +0.1 (+0.18%) | 2,902 |
| 20 Jun 2017 | INR | 58 | 58.4 | 56.8 | 57.05 | 57.05 | -0.5 (-0.87%) | 3,870 |
| 19 Jun 2017 | INR | 58.55 | 58.55 | 56.45 | 57.55 | 57.55 | -0.15 (-0.26%) | 8,064 |
| 16 Jun 2017 | INR | 55.7 | 59.4 | 55.55 | 57.7 | 57.7 | +1.85 (+3.31%) | 19,743 |
| 15 Jun 2017 | INR | 57.2 | 57.2 | 55.75 | 55.85 | 55.85 | -0.6 (-1.06%) | 6,411 |
| 14 Jun 2017 | INR | 56.75 | 56.75 | 56 | 56.45 | 56.45 | -0.1 (-0.18%) | 4,171 |
| 13 Jun 2017 | INR | 57.3 | 57.3 | 56.55 | 56.55 | 56.55 | -0.4 (-0.70%) | 6,347 |
| 12 Jun 2017 | INR | 56.5 | 57.2 | 56.45 | 56.95 | 56.95 | -0.1 (-0.18%) | 5,825 |
| 9 Jun 2017 | INR | 56.6 | 57.45 | 55.55 | 57.05 | 57.05 | 0.0 (0.0%) | 7,004 |
| 8 Jun 2017 | INR | 57.5 | 57.5 | 56.7 | 57.05 | 57.05 | +0.3 (+0.53%) | 3,342 |
| 7 Jun 2017 | INR | 58 | 58 | 56.5 | 56.75 | 56.75 | -0.8 (-1.39%) | 5,082 |
| 6 Jun 2017 | INR | 58.7 | 58.8 | 57.25 | 57.55 | 57.55 | -0.9 (-1.54%) | 4,217 |
| 5 Jun 2017 | INR | 60.7 | 60.7 | 58.25 | 58.45 | 58.45 | -0.5 (-0.85%) | 27,455 |
| 2 Jun 2017 | INR | 58.4 | 59.4 | 57.2 | 58.95 | 58.95 | +1.4 (+2.43%) | 30,990 |
| 1 Jun 2017 | INR | 59.9 | 59.9 | 57.1 | 57.55 | 57.55 | -0.95 (-1.62%) | 17,055 |
| 31 May 2017 | INR | 56.1 | 59.9 | 55.7 | 58.5 | 58.5 | +3.55 (+6.46%) | 8,884 |
| 30 May 2017 | INR | 54.3 | 55.75 | 54.3 | 54.95 | 54.95 | +0.5 (+0.92%) | 6,814 |
| 29 May 2017 | INR | 58 | 58 | 54 | 54.45 | 54.45 | -2.9 (-5.06%) | 12,750 |
| 26 May 2017 | INR | 58.5 | 58.5 | 56.8 | 57.35 | 57.35 | +0.6 (+1.06%) | 4,425 |
| 25 May 2017 | INR | 56.1 | 56.95 | 54.8 | 56.75 | 56.75 | +1.35 (+2.44%) | 5,915 |
| 24 May 2017 | INR | 59 | 59.65 | 54.75 | 55.4 | 55.4 | -3.75 (-6.34%) | 11,648 |
| 23 May 2017 | INR | 62.2 | 62.2 | 58.7 | 59.15 | 59.15 | -3.05 (-4.90%) | 18,647 |
| 22 May 2017 | INR | 64.25 | 64.25 | 61.25 | 62.2 | 62.2 | -1.65 (-2.58%) | 15,174 |
| 19 May 2017 | INR | 68.8 | 68.8 | 63.5 | 63.85 | 63.85 | -0.1 (-0.16%) | 27,809 |
