| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 46.9 | 49.3 | 44 | 46.5 | 46.5 | -0.4 (-0.85%) | 38,068 |
| 28 Jun 2017 | INR | 45.5 | 48 | 44 | 46.9 | 46.9 | +2.85 (+6.47%) | 150,821 |
| 27 Jun 2017 | INR | 45 | 45 | 43.6 | 44.05 | 44.05 | -0.1 (-0.23%) | 124,194 |
| 23 Jun 2017 | INR | 44.5 | 44.9 | 44 | 44.15 | 44.15 | -0.25 (-0.56%) | 117,415 |
| 22 Jun 2017 | INR | 44.55 | 45.65 | 44 | 44.4 | 44.4 | +0.3 (+0.68%) | 220,737 |
| 21 Jun 2017 | INR | 45.4 | 46 | 42.5 | 44.1 | 44.1 | +0.1 (+0.23%) | 203,344 |
| 20 Jun 2017 | INR | 45.7 | 45.75 | 43.2 | 44 | 44 | +0.65 (+1.50%) | 214,261 |
| 19 Jun 2017 | INR | 44.5 | 45.95 | 43 | 43.35 | 43.35 | -0.8 (-1.81%) | 31,596 |
| 16 Jun 2017 | INR | 45.75 | 46.8 | 43.2 | 44.15 | 44.15 | -0.65 (-1.45%) | 45,613 |
| 15 Jun 2017 | INR | 45.4 | 46.3 | 43 | 44.8 | 44.8 | -0.35 (-0.78%) | 30,112 |
| 14 Jun 2017 | INR | 47 | 47 | 44 | 45.15 | 45.15 | -1 (-2.17%) | 88,555 |
| 13 Jun 2017 | INR | 46.5 | 47.5 | 45 | 46.15 | 46.15 | +0.15 (+0.33%) | 25,197 |
| 12 Jun 2017 | INR | 47.7 | 48 | 44.95 | 46 | 46 | +0.15 (+0.33%) | 9,092 |
| 9 Jun 2017 | INR | 46.75 | 46.9 | 45 | 45.85 | 45.85 | +1.5 (+3.38%) | 20,233 |
| 8 Jun 2017 | INR | 46 | 46 | 44 | 44.35 | 44.35 | -1.6 (-3.48%) | 46,047 |
| 7 Jun 2017 | INR | 46 | 47.3 | 45.4 | 45.95 | 45.95 | 0.0 (0.0%) | 31,009 |
| 6 Jun 2017 | INR | 47.5 | 47.9 | 45.25 | 45.95 | 45.95 | -0.2 (-0.43%) | 21,467 |
| 5 Jun 2017 | INR | 47.9 | 48 | 45.1 | 46.15 | 46.15 | +0.4 (+0.87%) | 63,365 |
| 2 Jun 2017 | INR | 46 | 49.8 | 45.45 | 45.75 | 45.75 | -0.7 (-1.51%) | 7,940 |
| 1 Jun 2017 | INR | 46.8 | 49.8 | 46 | 46.45 | 46.45 | -0.35 (-0.75%) | 44,728 |
| 31 May 2017 | INR | 47 | 49.5 | 46.5 | 46.8 | 46.8 | -0.45 (-0.95%) | 10,087 |
| 30 May 2017 | INR | 46.8 | 48.8 | 45.1 | 47.25 | 47.25 | +0.2 (+0.43%) | 60,138 |
| 29 May 2017 | INR | 45.25 | 47.75 | 43.8 | 47.05 | 47.05 | +1.55 (+3.41%) | 29,941 |
| 26 May 2017 | INR | 46.7 | 47 | 44.7 | 45.5 | 45.5 | +0.6 (+1.34%) | 33,234 |
| 25 May 2017 | INR | 47 | 48.4 | 43.65 | 44.9 | 44.9 | -1.1 (-2.39%) | 58,151 |
| 24 May 2017 | INR | 47 | 48.9 | 45.4 | 46 | 46 | -0.6 (-1.29%) | 19,260 |
| 23 May 2017 | INR | 49.5 | 50 | 46 | 46.6 | 46.6 | -1.3 (-2.71%) | 23,563 |
| 22 May 2017 | INR | 48 | 48.5 | 47.85 | 47.9 | 47.9 | -0.3 (-0.62%) | 11,116 |
| 19 May 2017 | INR | 48.9 | 48.95 | 47.95 | 48.2 | 48.2 | +0.25 (+0.52%) | 18,140 |
| 18 May 2017 | INR | 48.4 | 48.6 | 47.9 | 47.95 | 47.95 | -0.05 (-0.10%) | 14,363 |
