| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 51.7 | 52 | 51 | 51.5 | 51.5 | +1.1 (+2.18%) | 30,001 |
| 29 Jun 2017 | INR | 50.2 | 51.55 | 49.85 | 50.4 | 50.4 | +0.9 (+1.82%) | 35,946 |
| 28 Jun 2017 | INR | 50 | 50.55 | 48.95 | 49.5 | 49.5 | -0.05 (-0.10%) | 29,161 |
| 27 Jun 2017 | INR | 52 | 52 | 49.3 | 49.55 | 49.55 | -1.85 (-3.60%) | 42,132 |
| 23 Jun 2017 | INR | 52.95 | 53 | 51.05 | 51.4 | 51.4 | -1.45 (-2.74%) | 24,305 |
| 22 Jun 2017 | INR | 53.4 | 54.25 | 52.5 | 52.85 | 52.85 | -0.35 (-0.66%) | 35,103 |
| 21 Jun 2017 | INR | 52.7 | 54.4 | 52.2 | 53.2 | 53.2 | +0.55 (+1.04%) | 44,854 |
| 20 Jun 2017 | INR | 53.95 | 53.95 | 52.45 | 52.65 | 52.65 | -0.4 (-0.75%) | 21,020 |
| 19 Jun 2017 | INR | 54.9 | 55 | 52.45 | 53.05 | 53.05 | +1.1 (+2.12%) | 89,037 |
| 16 Jun 2017 | INR | 52.9 | 53.15 | 51.65 | 51.95 | 51.95 | -0.4 (-0.76%) | 21,749 |
| 15 Jun 2017 | INR | 50.2 | 53.45 | 50.2 | 52.35 | 52.35 | +0.7 (+1.36%) | 44,245 |
| 14 Jun 2017 | INR | 51.3 | 52.55 | 51.1 | 51.65 | 51.65 | -0.15 (-0.29%) | 19,940 |
| 13 Jun 2017 | INR | 52.2 | 52.95 | 51.15 | 51.8 | 51.8 | -0.3 (-0.58%) | 16,598 |
| 12 Jun 2017 | INR | 52.65 | 53.1 | 51.35 | 52.1 | 52.1 | -1.5 (-2.80%) | 38,188 |
| 9 Jun 2017 | INR | 54 | 54.35 | 53.15 | 53.6 | 53.6 | -0.45 (-0.83%) | 30,495 |
| 8 Jun 2017 | INR | 54.9 | 54.9 | 53.5 | 54.05 | 54.05 | +0.1 (+0.19%) | 22,301 |
| 7 Jun 2017 | INR | 53.8 | 54.5 | 53.1 | 53.95 | 53.95 | +0.5 (+0.94%) | 39,017 |
| 6 Jun 2017 | INR | 56.45 | 56.5 | 53 | 53.45 | 53.45 | -2.9 (-5.15%) | 73,253 |
| 5 Jun 2017 | INR | 54.15 | 56.75 | 53.7 | 56.35 | 56.35 | +2.6 (+4.84%) | 227,185 |
| 2 Jun 2017 | INR | 51.95 | 54.3 | 51.5 | 53.75 | 53.75 | +2.45 (+4.78%) | 102,517 |
| 1 Jun 2017 | INR | 51.3 | 52.15 | 51.1 | 51.3 | 51.3 | +0.35 (+0.69%) | 27,656 |
| 31 May 2017 | INR | 50.2 | 52.45 | 50.2 | 50.95 | 50.95 | +0.6 (+1.19%) | 40,524 |
| 30 May 2017 | INR | 51.25 | 51.4 | 49.4 | 50.35 | 50.35 | -0.95 (-1.85%) | 47,280 |
| 29 May 2017 | INR | 54.5 | 55.45 | 50.45 | 51.3 | 51.3 | -1.9 (-3.57%) | 128,561 |
| 26 May 2017 | INR | 50.35 | 55.4 | 50.15 | 53.2 | 53.2 | +3.35 (+6.72%) | 386,286 |
| 25 May 2017 | INR | 48.6 | 50.6 | 48.05 | 49.85 | 49.85 | +2.15 (+4.51%) | 72,244 |
| 24 May 2017 | INR | 51 | 51.05 | 47.2 | 47.7 | 47.7 | -2.25 (-4.50%) | 39,735 |
| 23 May 2017 | INR | 52 | 52 | 47.8 | 49.95 | 49.95 | -1.55 (-3.01%) | 72,325 |
| 22 May 2017 | INR | 53.3 | 54.3 | 50.9 | 51.5 | 51.5 | -0.1 (-0.19%) | 103,011 |
| 19 May 2017 | INR | 50.2 | 55 | 50.2 | 51.6 | 51.6 | +1.85 (+3.72%) | 141,682 |
