| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 54.05 | 55.2 | 54 | 54.1 | 54.1 | -0.7 (-1.28%) | 843 |
| 29 Jun 2017 | INR | 60.95 | 60.95 | 53.35 | 54.8 | 54.8 | +2.1 (+3.98%) | 9,765 |
| 28 Jun 2017 | INR | 54.9 | 56.7 | 52 | 52.7 | 52.7 | -2.3 (-4.18%) | 12,773 |
| 27 Jun 2017 | INR | 64 | 64 | 53.05 | 55 | 55 | -1.85 (-3.25%) | 7,220 |
| 23 Jun 2017 | INR | 57.1 | 58 | 56.1 | 56.85 | 56.85 | -1.65 (-2.82%) | 6,558 |
| 22 Jun 2017 | INR | 58 | 58.95 | 57.3 | 58.5 | 58.5 | -0.05 (-0.09%) | 1,873 |
| 21 Jun 2017 | INR | 60 | 60 | 56.5 | 58.55 | 58.55 | -0.95 (-1.60%) | 4,221 |
| 20 Jun 2017 | INR | 60 | 60 | 58.75 | 59.5 | 59.5 | -0.85 (-1.41%) | 4,546 |
| 19 Jun 2017 | INR | 60 | 61.45 | 59.2 | 60.35 | 60.35 | -0.55 (-0.90%) | 1,772 |
| 16 Jun 2017 | INR | 61.85 | 62.4 | 60.55 | 60.9 | 60.9 | +0.45 (+0.74%) | 9,358 |
| 15 Jun 2017 | INR | 61.4 | 62.25 | 59.5 | 60.45 | 60.45 | -0.15 (-0.25%) | 13,944 |
| 14 Jun 2017 | INR | 62.5 | 62.5 | 59.1 | 60.6 | 60.6 | -0.4 (-0.66%) | 7,640 |
| 13 Jun 2017 | INR | 62.9 | 62.9 | 61 | 61 | 61 | -0.15 (-0.25%) | 4,669 |
| 12 Jun 2017 | INR | 61.4 | 64 | 60.7 | 61.15 | 61.15 | +1.8 (+3.03%) | 47,628 |
| 9 Jun 2017 | INR | 61.9 | 61.9 | 58.2 | 59.35 | 59.35 | +0.2 (+0.34%) | 8,018 |
| 8 Jun 2017 | INR | 58.95 | 61.75 | 55.25 | 59.15 | 59.15 | +3 (+5.34%) | 33,702 |
| 7 Jun 2017 | INR | 55.25 | 56.95 | 55 | 56.15 | 56.15 | +0.4 (+0.72%) | 9,006 |
| 6 Jun 2017 | INR | 55.95 | 56.5 | 55.1 | 55.75 | 55.75 | +0.1 (+0.18%) | 4,020 |
| 5 Jun 2017 | INR | 59 | 59 | 55.1 | 55.65 | 55.65 | -1 (-1.77%) | 12,875 |
| 2 Jun 2017 | INR | 58 | 58 | 55.55 | 56.65 | 56.65 | -0.15 (-0.26%) | 3,698 |
| 1 Jun 2017 | INR | 57.5 | 59.25 | 56.4 | 56.8 | 56.8 | -1.35 (-2.32%) | 10,671 |
| 31 May 2017 | INR | 62.9 | 62.9 | 57.6 | 58.15 | 58.15 | -1.4 (-2.35%) | 3,581 |
| 30 May 2017 | INR | 59.3 | 59.8 | 57.35 | 59.55 | 59.55 | +0.15 (+0.25%) | 4,603 |
| 29 May 2017 | INR | 59.65 | 61.05 | 58.25 | 59.4 | 59.4 | +0.35 (+0.59%) | 15,408 |
| 26 May 2017 | INR | 57.3 | 60 | 57.2 | 59.05 | 59.05 | +0.55 (+0.94%) | 15,132 |
| 25 May 2017 | INR | 56.35 | 59 | 56.35 | 58.5 | 58.5 | +1.25 (+2.18%) | 7,129 |
| 24 May 2017 | INR | 64 | 64 | 56.35 | 57.25 | 57.25 | -0.15 (-0.26%) | 6,052 |
| 23 May 2017 | INR | 59 | 59 | 56.2 | 57.4 | 57.4 | -1.6 (-2.71%) | 12,017 |
| 22 May 2017 | INR | 59.9 | 59.9 | 58.5 | 59 | 59 | +0.3 (+0.51%) | 6,466 |
| 19 May 2017 | INR | 58.5 | 61 | 58 | 58.7 | 58.7 | +0.1 (+0.17%) | 14,155 |
