| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 38.65 | 39.8 | 38.15 | 38.95 | 38.95 | -0.8 (-2.01%) | 1,491 |
| 29 Jun 2017 | INR | 40.7 | 41.5 | 39.7 | 39.75 | 39.75 | -0.25 (-0.63%) | 1,183 |
| 28 Jun 2017 | INR | 39.5 | 40 | 38.5 | 40 | 40 | +0.2 (+0.50%) | 635 |
| 27 Jun 2017 | INR | 40.3 | 40.95 | 38.5 | 39.8 | 39.8 | -2.2 (-5.24%) | 1,279 |
| 23 Jun 2017 | INR | 41.65 | 43 | 39.2 | 42 | 42 | 0.0 (0.0%) | 2,914 |
| 22 Jun 2017 | INR | 42 | 45 | 41.4 | 42 | 42 | 0.0 (0.0%) | 5,657 |
| 21 Jun 2017 | INR | 43.05 | 43.05 | 42 | 42 | 42 | -1.5 (-3.45%) | 891 |
| 20 Jun 2017 | INR | 43.6 | 44.5 | 43.35 | 43.5 | 43.5 | -1.45 (-3.23%) | 2,215 |
| 19 Jun 2017 | INR | 46.95 | 47.3 | 44.45 | 44.95 | 44.95 | +0.3 (+0.67%) | 1,827 |
| 16 Jun 2017 | INR | 44.3 | 45.15 | 44.1 | 44.65 | 44.65 | -0.5 (-1.11%) | 2,702 |
| 15 Jun 2017 | INR | 42.95 | 46.2 | 42.95 | 45.15 | 45.15 | +3.15 (+7.50%) | 11,686 |
| 14 Jun 2017 | INR | 41.2 | 42 | 40.55 | 42 | 42 | +1 (+2.44%) | 260 |
| 13 Jun 2017 | INR | 41.6 | 41.65 | 41 | 41 | 41 | -1 (-2.38%) | 3,710 |
| 12 Jun 2017 | INR | 42 | 42 | 41 | 42 | 42 | -0.55 (-1.29%) | 780 |
| 9 Jun 2017 | INR | 42.65 | 42.7 | 42 | 42.55 | 42.55 | +1 (+2.41%) | 2,112 |
| 8 Jun 2017 | INR | 42.95 | 42.95 | 41.4 | 41.55 | 41.55 | -0.35 (-0.84%) | 225 |
| 7 Jun 2017 | INR | 42.95 | 42.95 | 41.9 | 41.9 | 41.9 | -0.3 (-0.71%) | 1,020 |
| 6 Jun 2017 | INR | 43 | 43.1 | 42.2 | 42.2 | 42.2 | +0.15 (+0.36%) | 2,500 |
| 5 Jun 2017 | INR | 43.9 | 43.9 | 42 | 42.05 | 42.05 | -0.75 (-1.75%) | 216 |
| 2 Jun 2017 | INR | 44.3 | 44.3 | 41.5 | 42.8 | 42.8 | +0.6 (+1.42%) | 1,420 |
| 1 Jun 2017 | INR | 42.65 | 44 | 41.95 | 42.2 | 42.2 | -1.95 (-4.42%) | 2,436 |
| 31 May 2017 | INR | 45 | 45 | 44.1 | 44.15 | 44.15 | -1.35 (-2.97%) | 3,270 |
| 30 May 2017 | INR | 43.6 | 45.5 | 43.6 | 45.5 | 45.5 | +2.15 (+4.96%) | 633 |
| 29 May 2017 | INR | 43.4 | 43.4 | 43.3 | 43.35 | 43.35 | +0.7 (+1.64%) | 650 |
| 26 May 2017 | INR | 42.65 | 42.65 | 42.6 | 42.65 | 42.65 | +2 (+4.92%) | 1,395 |
| 25 May 2017 | INR | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | +1.9 (+4.90%) | 825 |
| 24 May 2017 | INR | 40 | 40 | 38.4 | 38.75 | 38.75 | -1.65 (-4.08%) | 2,000 |
| 23 May 2017 | INR | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | -1.35 (-3.23%) | 112 |
| 22 May 2017 | INR | 42.05 | 43.6 | 41.55 | 41.75 | 41.75 | -1.95 (-4.46%) | 1,748 |
| 19 May 2017 | INR | 41.9 | 43.7 | 41.9 | 43.7 | 43.7 | +1.7 (+4.05%) | 20 |
