| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 41.2 | 42.3 | 39.5 | 41.8 | 41.8 | +2 (+5.03%) | 49,886 |
| 29 Jun 2017 | INR | 40.85 | 40.85 | 39.75 | 39.8 | 39.8 | -0.05 (-0.13%) | 39,457 |
| 28 Jun 2017 | INR | 40.6 | 40.6 | 39.55 | 39.85 | 39.85 | -0.7 (-1.73%) | 68,479 |
| 27 Jun 2017 | INR | 41 | 41 | 40.1 | 40.55 | 40.55 | -0.75 (-1.82%) | 43,680 |
| 23 Jun 2017 | INR | 41.95 | 42.1 | 41.1 | 41.3 | 41.3 | -0.15 (-0.36%) | 28,716 |
| 22 Jun 2017 | INR | 42.5 | 42.9 | 41.2 | 41.45 | 41.45 | -0.85 (-2.01%) | 30,741 |
| 21 Jun 2017 | INR | 42.2 | 42.75 | 42 | 42.3 | 42.3 | +0.2 (+0.48%) | 34,180 |
| 20 Jun 2017 | INR | 42.5 | 43 | 42 | 42.1 | 42.1 | -0.3 (-0.71%) | 34,786 |
| 19 Jun 2017 | INR | 43.7 | 43.7 | 42.15 | 42.4 | 42.4 | -0.4 (-0.93%) | 55,173 |
| 16 Jun 2017 | INR | 41.5 | 43.5 | 41.3 | 42.8 | 42.8 | +1.3 (+3.13%) | 73,420 |
| 15 Jun 2017 | INR | 40.9 | 41.6 | 40.9 | 41.5 | 41.5 | +0.5 (+1.22%) | 39,261 |
| 14 Jun 2017 | INR | 41.5 | 41.7 | 40.8 | 41 | 41 | -0.55 (-1.32%) | 72,558 |
| 13 Jun 2017 | INR | 41.9 | 42.25 | 41.35 | 41.55 | 41.55 | -0.45 (-1.07%) | 38,450 |
| 12 Jun 2017 | INR | 42.5 | 42.6 | 41.3 | 42 | 42 | -0.55 (-1.29%) | 46,026 |
| 9 Jun 2017 | INR | 43 | 43.3 | 42.2 | 42.55 | 42.55 | -0.5 (-1.16%) | 24,871 |
| 8 Jun 2017 | INR | 42.5 | 43.5 | 41.75 | 43.05 | 43.05 | +0.95 (+2.26%) | 42,424 |
| 7 Jun 2017 | INR | 42.5 | 43 | 41.9 | 42.1 | 42.1 | -0.55 (-1.29%) | 40,492 |
| 6 Jun 2017 | INR | 43.5 | 44.1 | 42.5 | 42.65 | 42.65 | -0.8 (-1.84%) | 20,333 |
| 5 Jun 2017 | INR | 44.05 | 44.25 | 43.25 | 43.45 | 43.45 | -0.4 (-0.91%) | 8,627 |
| 2 Jun 2017 | INR | 44.5 | 44.7 | 43.65 | 43.85 | 43.85 | -0.5 (-1.13%) | 21,908 |
| 1 Jun 2017 | INR | 43 | 44.7 | 42.5 | 44.35 | 44.35 | +1.7 (+3.99%) | 46,227 |
| 31 May 2017 | INR | 43.2 | 43.7 | 42.55 | 42.65 | 42.65 | -0.65 (-1.50%) | 29,956 |
| 30 May 2017 | INR | 44 | 44 | 43 | 43.3 | 43.3 | -0.95 (-2.15%) | 40,536 |
| 29 May 2017 | INR | 45.75 | 46.5 | 44.1 | 44.25 | 44.25 | -1.4 (-3.07%) | 163,592 |
| 26 May 2017 | INR | 43 | 47 | 42.8 | 45.65 | 45.65 | +2.65 (+6.16%) | 267,763 |
| 25 May 2017 | INR | 40.5 | 43.5 | 40.15 | 43 | 43 | +2.75 (+6.83%) | 87,809 |
| 24 May 2017 | INR | 41.8 | 42.35 | 40.15 | 40.25 | 40.25 | -1.65 (-3.94%) | 46,380 |
| 23 May 2017 | INR | 42.95 | 42.95 | 41.05 | 41.9 | 41.9 | -1.15 (-2.67%) | 76,378 |
| 22 May 2017 | INR | 43.2 | 44 | 42.6 | 43.05 | 43.05 | -0.65 (-1.49%) | 34,873 |
| 19 May 2017 | INR | 45.15 | 45.4 | 42.55 | 43.7 | 43.7 | -1.25 (-2.78%) | 93,817 |
