| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 56.05 | 57.3 | 55.9 | 56.65 | 56.65 | +0.75 (+1.34%) | 3,613 |
| 29 Jun 2017 | INR | 58.25 | 58.5 | 55 | 55.9 | 55.9 | +0.3 (+0.54%) | 8,865 |
| 28 Jun 2017 | INR | 56.3 | 57.95 | 55.5 | 55.6 | 55.6 | +0.25 (+0.45%) | 3,698 |
| 27 Jun 2017 | INR | 55.35 | 56.75 | 55.1 | 55.35 | 55.35 | -1.25 (-2.21%) | 7,459 |
| 23 Jun 2017 | INR | 57.3 | 57.7 | 56.4 | 56.6 | 56.6 | -1.9 (-3.25%) | 4,433 |
| 22 Jun 2017 | INR | 57 | 59.35 | 56.55 | 58.5 | 58.5 | +1.75 (+3.08%) | 12,802 |
| 21 Jun 2017 | INR | 60 | 60 | 55 | 56.75 | 56.75 | -1.95 (-3.32%) | 36,281 |
| 20 Jun 2017 | INR | 58.5 | 60.8 | 58 | 58.7 | 58.7 | +0.7 (+1.21%) | 16,101 |
| 19 Jun 2017 | INR | 56 | 59.4 | 55.9 | 58 | 58 | +1.4 (+2.47%) | 9,442 |
| 16 Jun 2017 | INR | 56.35 | 56.8 | 53.8 | 56.6 | 56.6 | +1.75 (+3.19%) | 22,104 |
| 15 Jun 2017 | INR | 55.15 | 56.95 | 54.35 | 54.85 | 54.85 | -1 (-1.79%) | 10,561 |
| 14 Jun 2017 | INR | 55.4 | 56.55 | 55.3 | 55.85 | 55.85 | -0.05 (-0.09%) | 4,181 |
| 13 Jun 2017 | INR | 56 | 56.5 | 55.05 | 55.9 | 55.9 | 0.0 (0.0%) | 4,744 |
| 12 Jun 2017 | INR | 57 | 57.1 | 55.05 | 55.9 | 55.9 | -0.6 (-1.06%) | 10,121 |
| 9 Jun 2017 | INR | 54.8 | 56.7 | 54.25 | 56.5 | 56.5 | +0.75 (+1.35%) | 21,804 |
| 8 Jun 2017 | INR | 56.85 | 57.9 | 55.05 | 55.75 | 55.75 | -0.9 (-1.59%) | 18,242 |
| 7 Jun 2017 | INR | 58.05 | 58.8 | 56.4 | 56.65 | 56.65 | -1.7 (-2.91%) | 13,910 |
| 6 Jun 2017 | INR | 58.65 | 60.25 | 57 | 58.35 | 58.35 | -0.65 (-1.10%) | 21,464 |
| 5 Jun 2017 | INR | 58.55 | 60 | 58.5 | 59 | 59 | +0.45 (+0.77%) | 11,707 |
| 2 Jun 2017 | INR | 59.5 | 60 | 58.5 | 58.55 | 58.55 | -0.25 (-0.43%) | 5,758 |
| 1 Jun 2017 | INR | 61.5 | 61.5 | 58.5 | 58.8 | 58.8 | -0.55 (-0.93%) | 6,578 |
| 31 May 2017 | INR | 60 | 60 | 59 | 59.35 | 59.35 | +0.05 (+0.08%) | 3,866 |
| 30 May 2017 | INR | 60 | 61.7 | 58.5 | 59.3 | 59.3 | -1 (-1.66%) | 8,502 |
| 29 May 2017 | INR | 60.15 | 62 | 60 | 60.3 | 60.3 | -1.25 (-2.03%) | 13,357 |
| 26 May 2017 | INR | 61.5 | 62.4 | 60.85 | 61.55 | 61.55 | +1.5 (+2.50%) | 5,218 |
| 25 May 2017 | INR | 59 | 60.75 | 58.85 | 60.05 | 60.05 | +0.8 (+1.35%) | 14,017 |
| 24 May 2017 | INR | 58.8 | 60.6 | 58.8 | 59.25 | 59.25 | -1.15 (-1.90%) | 7,413 |
| 23 May 2017 | INR | 61.25 | 63.1 | 59.3 | 60.4 | 60.4 | -1.6 (-2.58%) | 15,447 |
| 22 May 2017 | INR | 63.05 | 63.75 | 61.2 | 62 | 62 | -1.5 (-2.36%) | 21,954 |
| 19 May 2017 | INR | 65.45 | 65.45 | 63 | 63.5 | 63.5 | -0.5 (-0.78%) | 7,944 |
