| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 57.1 | 59.85 | 57 | 58.5 | 58.5 | +1.45 (+2.54%) | 453 |
| 29 Jun 2017 | INR | 57.85 | 57.9 | 56 | 57.05 | 57.05 | +0.4 (+0.71%) | 2,569 |
| 28 Jun 2017 | INR | 56.9 | 58.15 | 56.15 | 56.65 | 56.65 | -2.45 (-4.15%) | 2,953 |
| 27 Jun 2017 | INR | 55 | 63.4 | 53 | 59.1 | 59.1 | +6.25 (+11.83%) | 32,100 |
| 23 Jun 2017 | INR | 51.6 | 52.9 | 51.55 | 52.85 | 52.85 | -0.35 (-0.66%) | 1,855 |
| 22 Jun 2017 | INR | 53 | 54.7 | 52.3 | 53.2 | 53.2 | +0.2 (+0.38%) | 1,647 |
| 21 Jun 2017 | INR | 52.35 | 53.45 | 51.5 | 53 | 53 | -1.4 (-2.57%) | 1,501 |
| 20 Jun 2017 | INR | 54.4 | 54.4 | 54.4 | 54.4 | 54.4 | +1.85 (+3.52%) | 0 |
| 19 Jun 2017 | INR | 52.4 | 55 | 52 | 52.55 | 52.55 | -0.6 (-1.13%) | 2,470 |
| 16 Jun 2017 | INR | 52.05 | 54.75 | 52.05 | 53.15 | 53.15 | +1.1 (+2.11%) | 1,254 |
| 15 Jun 2017 | INR | 52.65 | 54.95 | 52.05 | 52.05 | 52.05 | -2.1 (-3.88%) | 1,387 |
| 14 Jun 2017 | INR | 53 | 55 | 52.1 | 54.15 | 54.15 | -0.5 (-0.91%) | 152 |
| 13 Jun 2017 | INR | 53.85 | 55 | 52.7 | 54.65 | 54.65 | +0.8 (+1.49%) | 1,964 |
| 12 Jun 2017 | INR | 55 | 55 | 52 | 53.85 | 53.85 | +0.35 (+0.65%) | 1,535 |
| 9 Jun 2017 | INR | 53.4 | 55.5 | 53.4 | 53.5 | 53.5 | +0.1 (+0.19%) | 964 |
| 8 Jun 2017 | INR | 55.1 | 57.55 | 53 | 53.4 | 53.4 | -1.7 (-3.09%) | 3,726 |
| 7 Jun 2017 | INR | 57.25 | 57.25 | 53.55 | 55.1 | 55.1 | +0.65 (+1.19%) | 5,230 |
| 6 Jun 2017 | INR | 54 | 57.75 | 52.5 | 54.45 | 54.45 | +3.5 (+6.87%) | 19,685 |
| 5 Jun 2017 | INR | 51.1 | 53.5 | 50.65 | 50.95 | 50.95 | -1.85 (-3.50%) | 1,723 |
| 2 Jun 2017 | INR | 52 | 53.5 | 50.65 | 52.8 | 52.8 | +0.95 (+1.83%) | 4,719 |
| 1 Jun 2017 | INR | 52.15 | 56.8 | 50.1 | 51.85 | 51.85 | -2.65 (-4.86%) | 5,887 |
| 31 May 2017 | INR | 55 | 55.55 | 53.95 | 54.5 | 54.5 | +0.55 (+1.02%) | 3,056 |
| 30 May 2017 | INR | 54.5 | 56.15 | 52.3 | 53.95 | 53.95 | -0.95 (-1.73%) | 1,351 |
| 29 May 2017 | INR | 57.3 | 57.3 | 53.7 | 54.9 | 54.9 | -1.65 (-2.92%) | 6,997 |
| 26 May 2017 | INR | 57.3 | 59.35 | 55 | 56.55 | 56.55 | -1.2 (-2.08%) | 3,645 |
| 25 May 2017 | INR | 59.45 | 59.45 | 56.1 | 57.75 | 57.75 | +1.45 (+2.58%) | 561 |
| 24 May 2017 | INR | 55.85 | 58 | 55.8 | 56.3 | 56.3 | -0.95 (-1.66%) | 2,012 |
| 23 May 2017 | INR | 65.75 | 65.75 | 54.85 | 57.25 | 57.25 | +0.25 (+0.44%) | 24,378 |
| 22 May 2017 | INR | 56.15 | 59.45 | 56.15 | 57 | 57 | -0.45 (-0.78%) | 5,328 |
| 19 May 2017 | INR | 60 | 60 | 56.1 | 57.45 | 57.45 | -0.4 (-0.69%) | 2,466 |
