| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 58 | 59.9 | 57.75 | 58.1 | 58.1 | 0.0 (0.0%) | 4,574 |
| 29 Jun 2017 | INR | 57.75 | 58.25 | 57.65 | 58.1 | 58.1 | +0.65 (+1.13%) | 6,689 |
| 28 Jun 2017 | INR | 57.8 | 58.75 | 55.15 | 57.45 | 57.45 | -0.3 (-0.52%) | 22,307 |
| 27 Jun 2017 | INR | 59 | 59 | 56.75 | 57.75 | 57.75 | -0.7 (-1.20%) | 14,188 |
| 23 Jun 2017 | INR | 60.2 | 60.25 | 58.05 | 58.45 | 58.45 | -1.7 (-2.83%) | 9,155 |
| 22 Jun 2017 | INR | 60 | 60.95 | 59.55 | 60.15 | 60.15 | +0.65 (+1.09%) | 20,237 |
| 21 Jun 2017 | INR | 58.7 | 61 | 57.6 | 59.5 | 59.5 | +0.95 (+1.62%) | 8,094 |
| 20 Jun 2017 | INR | 58.95 | 59.6 | 58.5 | 58.55 | 58.55 | -0.05 (-0.09%) | 5,077 |
| 19 Jun 2017 | INR | 61.45 | 61.45 | 58.45 | 58.6 | 58.6 | -1 (-1.68%) | 4,496 |
| 16 Jun 2017 | INR | 60.25 | 61.5 | 59.45 | 59.6 | 59.6 | -0.35 (-0.58%) | 8,840 |
| 15 Jun 2017 | INR | 57.1 | 61 | 57.1 | 59.95 | 59.95 | +1.95 (+3.36%) | 20,795 |
| 14 Jun 2017 | INR | 58.4 | 58.45 | 57.85 | 58 | 58 | +0.1 (+0.17%) | 6,460 |
| 13 Jun 2017 | INR | 55.55 | 59 | 55.5 | 57.9 | 57.9 | +2.5 (+4.51%) | 17,070 |
| 12 Jun 2017 | INR | 55.75 | 56.4 | 55.05 | 55.4 | 55.4 | -1 (-1.77%) | 5,580 |
| 9 Jun 2017 | INR | 57 | 57.4 | 55.1 | 56.4 | 56.4 | +0.25 (+0.45%) | 2,430 |
| 8 Jun 2017 | INR | 58.5 | 58.5 | 56.05 | 56.15 | 56.15 | -1.2 (-2.09%) | 5,350 |
| 7 Jun 2017 | INR | 55.25 | 57.4 | 55.25 | 57.35 | 57.35 | +2.65 (+4.84%) | 7,040 |
| 6 Jun 2017 | INR | 57.15 | 57.15 | 54.15 | 54.7 | 54.7 | -3.15 (-5.45%) | 18,670 |
| 5 Jun 2017 | INR | 59.35 | 59.4 | 57.85 | 57.85 | 57.85 | -0.55 (-0.94%) | 8,246 |
| 2 Jun 2017 | INR | 59.6 | 60.1 | 58 | 58.4 | 58.4 | -1.6 (-2.67%) | 26,364 |
| 1 Jun 2017 | INR | 60.45 | 60.95 | 59 | 60 | 60 | 0.0 (0.0%) | 4,091 |
| 31 May 2017 | INR | 55.55 | 61.4 | 55.55 | 60 | 60 | +2.35 (+4.08%) | 32,541 |
| 30 May 2017 | INR | 56.85 | 58.35 | 55.7 | 57.65 | 57.65 | +0.1 (+0.17%) | 33,060 |
| 29 May 2017 | INR | 58.3 | 60 | 57.55 | 57.55 | 57.55 | -2.4 (-4.00%) | 995 |
| 26 May 2017 | INR | 57.9 | 61.65 | 57.35 | 59.95 | 59.95 | +2.45 (+4.26%) | 7,949 |
| 25 May 2017 | INR | 56.5 | 58.9 | 56.5 | 57.5 | 57.5 | +0.25 (+0.44%) | 1,767 |
| 24 May 2017 | INR | 58.15 | 58.4 | 56.75 | 57.25 | 57.25 | -1.4 (-2.39%) | 1,640 |
| 23 May 2017 | INR | 59 | 59 | 55 | 58.65 | 58.65 | -0.4 (-0.68%) | 11,083 |
| 22 May 2017 | INR | 59.75 | 60 | 58.75 | 59.05 | 59.05 | +0.45 (+0.77%) | 9,938 |
| 19 May 2017 | INR | 63.1 | 63.7 | 57.95 | 58.6 | 58.6 | -4.05 (-6.46%) | 53,213 |
