| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 37 | 38.5 | 37 | 37.5 | 37.5 | +0.5 (+1.35%) | 5,626 |
| 28 Jun 2017 | INR | 36 | 38.35 | 36 | 37 | 37 | +0.3 (+0.82%) | 3,134 |
| 27 Jun 2017 | INR | 37.15 | 38.35 | 36.3 | 36.7 | 36.7 | -1.35 (-3.55%) | 7,317 |
| 23 Jun 2017 | INR | 38.7 | 38.7 | 37.15 | 38.05 | 38.05 | +0.65 (+1.74%) | 6,955 |
| 22 Jun 2017 | INR | 39.95 | 39.95 | 36.3 | 37.4 | 37.4 | -1.15 (-2.98%) | 5,383 |
| 21 Jun 2017 | INR | 37.8 | 40.95 | 37.8 | 38.55 | 38.55 | +0.25 (+0.65%) | 5,369 |
| 20 Jun 2017 | INR | 37.75 | 39.45 | 37.7 | 38.3 | 38.3 | +0.6 (+1.59%) | 5,986 |
| 19 Jun 2017 | INR | 40.9 | 40.9 | 37.6 | 37.7 | 37.7 | -1.7 (-4.31%) | 6,626 |
| 16 Jun 2017 | INR | 39.05 | 40 | 39 | 39.4 | 39.4 | -1.65 (-4.02%) | 6,171 |
| 15 Jun 2017 | INR | 37.55 | 41.55 | 37.55 | 41.05 | 41.05 | +2.05 (+5.26%) | 4,973 |
| 14 Jun 2017 | INR | 39.5 | 40 | 38.2 | 39 | 39 | -0.3 (-0.76%) | 2,031 |
| 13 Jun 2017 | INR | 40 | 40.5 | 39 | 39.3 | 39.3 | -0.9 (-2.24%) | 14,052 |
| 12 Jun 2017 | INR | 41.5 | 43 | 39.5 | 40.2 | 40.2 | -1.05 (-2.55%) | 19,438 |
| 9 Jun 2017 | INR | 37.05 | 44.8 | 36 | 41.25 | 41.25 | +3.9 (+10.44%) | 26,529 |
| 8 Jun 2017 | INR | 36.25 | 38.85 | 36 | 37.35 | 37.35 | -0.35 (-0.93%) | 6,569 |
| 7 Jun 2017 | INR | 39.7 | 41.45 | 35.15 | 37.7 | 37.7 | -1.8 (-4.56%) | 21,253 |
| 6 Jun 2017 | INR | 39.7 | 41 | 39.5 | 39.5 | 39.5 | -0.4 (-1.00%) | 3,598 |
| 5 Jun 2017 | INR | 39.15 | 42 | 38.1 | 39.9 | 39.9 | -1.75 (-4.20%) | 7,017 |
| 2 Jun 2017 | INR | 38 | 43 | 38 | 41.65 | 41.65 | +1.55 (+3.87%) | 10,856 |
| 1 Jun 2017 | INR | 40.25 | 41.95 | 40.05 | 40.1 | 40.1 | -0.05 (-0.12%) | 2,456 |
| 31 May 2017 | INR | 40 | 41.7 | 39.8 | 40.15 | 40.15 | +0.45 (+1.13%) | 4,436 |
| 30 May 2017 | INR | 39.6 | 41.9 | 39.1 | 39.7 | 39.7 | -2.55 (-6.04%) | 11,391 |
| 29 May 2017 | INR | 43.95 | 44.4 | 39.1 | 42.25 | 42.25 | +1.7 (+4.19%) | 9,614 |
| 26 May 2017 | INR | 41.6 | 42 | 40.1 | 40.55 | 40.55 | -1.3 (-3.11%) | 3,885 |
| 25 May 2017 | INR | 42 | 42 | 40.5 | 41.85 | 41.85 | +0.85 (+2.07%) | 601 |
| 24 May 2017 | INR | 45.4 | 45.4 | 41 | 41 | 41 | -0.7 (-1.68%) | 9,812 |
| 23 May 2017 | INR | 39.8 | 41.8 | 38.1 | 41.7 | 41.7 | +2.65 (+6.79%) | 4,031 |
| 22 May 2017 | INR | 40.05 | 40.95 | 39.05 | 39.05 | 39.05 | -2.15 (-5.22%) | 2,619 |
| 19 May 2017 | INR | 40 | 41.85 | 40 | 41.2 | 41.2 | +2.05 (+5.24%) | 7,398 |
| 18 May 2017 | INR | 40.55 | 40.95 | 39.05 | 39.15 | 39.15 | -1.4 (-3.45%) | 3,323 |
