| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 48 | 48.5 | 47.5 | 47.75 | 47.75 | -0.35 (-0.73%) | 19,968 |
| 29 Jun 2017 | INR | 47.1 | 48.75 | 47.1 | 48.1 | 48.1 | +1.3 (+2.78%) | 14,664 |
| 28 Jun 2017 | INR | 46.3 | 48 | 46.3 | 46.8 | 46.8 | -0.5 (-1.06%) | 52,590 |
| 27 Jun 2017 | INR | 48.1 | 48.15 | 46.1 | 47.3 | 47.3 | -0.75 (-1.56%) | 57,650 |
| 23 Jun 2017 | INR | 48.2 | 51.15 | 47.35 | 48.05 | 48.05 | +0.25 (+0.52%) | 161,634 |
| 22 Jun 2017 | INR | 48.5 | 48.95 | 47.5 | 47.8 | 47.8 | -0.2 (-0.42%) | 15,280 |
| 21 Jun 2017 | INR | 49.35 | 49.5 | 47.7 | 48 | 48 | -1.2 (-2.44%) | 32,504 |
| 20 Jun 2017 | INR | 47.9 | 50 | 47.55 | 49.2 | 49.2 | +1.55 (+3.25%) | 83,790 |
| 19 Jun 2017 | INR | 47.5 | 47.75 | 47.25 | 47.65 | 47.65 | +0.35 (+0.74%) | 15,041 |
| 16 Jun 2017 | INR | 47.6 | 47.65 | 47.25 | 47.3 | 47.3 | -0.15 (-0.32%) | 24,810 |
| 15 Jun 2017 | INR | 47.6 | 48.5 | 47.1 | 47.45 | 47.45 | -0.05 (-0.11%) | 27,369 |
| 14 Jun 2017 | INR | 47.5 | 48 | 46.8 | 47.5 | 47.5 | +0.05 (+0.11%) | 26,311 |
| 13 Jun 2017 | INR | 47.5 | 47.85 | 46.9 | 47.45 | 47.45 | +0.2 (+0.42%) | 30,987 |
| 12 Jun 2017 | INR | 46.5 | 47.5 | 46.5 | 47.25 | 47.25 | +0.55 (+1.18%) | 70,046 |
| 9 Jun 2017 | INR | 46.5 | 46.95 | 45.2 | 46.7 | 46.7 | +0.8 (+1.74%) | 75,720 |
| 8 Jun 2017 | INR | 43.5 | 46.45 | 43.5 | 45.9 | 45.9 | +2.5 (+5.76%) | 115,540 |
| 7 Jun 2017 | INR | 43.3 | 43.5 | 42.85 | 43.4 | 43.4 | +0.3 (+0.70%) | 10,952 |
| 6 Jun 2017 | INR | 42.5 | 43.45 | 42.5 | 43.1 | 43.1 | +1.1 (+2.62%) | 33,279 |
| 5 Jun 2017 | INR | 41.4 | 42.6 | 41.25 | 42 | 42 | +1.05 (+2.56%) | 13,541 |
| 2 Jun 2017 | INR | 41.75 | 41.75 | 40.55 | 40.95 | 40.95 | -0.6 (-1.44%) | 31,690 |
| 1 Jun 2017 | INR | 40.5 | 42.5 | 40.15 | 41.55 | 41.55 | +0.95 (+2.34%) | 54,738 |
| 31 May 2017 | INR | 41.5 | 41.7 | 40.25 | 40.6 | 40.6 | -0.95 (-2.29%) | 9,868 |
| 30 May 2017 | INR | 41.7 | 41.8 | 40.9 | 41.55 | 41.55 | 0.0 (0.0%) | 13,662 |
| 29 May 2017 | INR | 41.4 | 42.35 | 40 | 41.55 | 41.55 | -0.1 (-0.24%) | 27,796 |
| 26 May 2017 | INR | 39.8 | 41.95 | 39.8 | 41.65 | 41.65 | +1.9 (+4.78%) | 37,079 |
| 25 May 2017 | INR | 40 | 41.25 | 39.5 | 39.75 | 39.75 | -0.05 (-0.13%) | 32,262 |
| 24 May 2017 | INR | 40.6 | 42.25 | 39.55 | 39.8 | 39.8 | -1.5 (-3.63%) | 32,293 |
| 23 May 2017 | INR | 43.15 | 43.95 | 40.75 | 41.3 | 41.3 | -1.8 (-4.18%) | 41,983 |
| 22 May 2017 | INR | 45.05 | 47.15 | 42.55 | 43.1 | 43.1 | -0.85 (-1.93%) | 80,932 |
| 19 May 2017 | INR | 44.95 | 45.5 | 42.5 | 43.95 | 43.95 | -0.4 (-0.90%) | 45,499 |
