| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 56.85 | 57.4 | 54.1 | 55.95 | 55.95 | +0.55 (+0.99%) | 1,199 |
| 29 Jun 2017 | INR | 60 | 60 | 55 | 55.4 | 55.4 | +0.35 (+0.64%) | 33,540 |
| 28 Jun 2017 | INR | 61.6 | 61.6 | 53.6 | 55.05 | 55.05 | -2.45 (-4.26%) | 1,278 |
| 27 Jun 2017 | INR | 55.2 | 58.35 | 55.2 | 57.5 | 57.5 | -1.4 (-2.38%) | 2,800 |
| 23 Jun 2017 | INR | 60 | 60 | 55.1 | 58.9 | 58.9 | +1.6 (+2.79%) | 17,870 |
| 22 Jun 2017 | INR | 60.4 | 60.4 | 57.3 | 57.3 | 57.3 | -2.4 (-4.02%) | 1,300 |
| 21 Jun 2017 | INR | 56.15 | 59.7 | 56.15 | 59.7 | 59.7 | +1.4 (+2.40%) | 743 |
| 20 Jun 2017 | INR | 59.8 | 60 | 57.2 | 58.3 | 58.3 | -1.65 (-2.75%) | 1,979 |
| 19 Jun 2017 | INR | 58.5 | 59.95 | 57.55 | 59.95 | 59.95 | +1.35 (+2.30%) | 1,572 |
| 16 Jun 2017 | INR | 58.35 | 59.95 | 58.35 | 58.6 | 58.6 | +0.55 (+0.95%) | 18,160 |
| 15 Jun 2017 | INR | 58.75 | 58.75 | 58.05 | 58.05 | 58.05 | -2.2 (-3.65%) | 810 |
| 14 Jun 2017 | INR | 62 | 62 | 58.05 | 60.25 | 60.25 | +2.05 (+3.52%) | 965 |
| 13 Jun 2017 | INR | 59.2 | 59.5 | 57.2 | 58.2 | 58.2 | -1.6 (-2.68%) | 3,158 |
| 12 Jun 2017 | INR | 60 | 61.95 | 59.55 | 59.8 | 59.8 | -0.45 (-0.75%) | 26,393 |
| 9 Jun 2017 | INR | 60.15 | 62.9 | 60.15 | 60.25 | 60.25 | -1.05 (-1.71%) | 975 |
| 8 Jun 2017 | INR | 63.35 | 63.35 | 60.25 | 61.3 | 61.3 | 0.0 (0.0%) | 1,855 |
| 7 Jun 2017 | INR | 62 | 64 | 60.2 | 61.3 | 61.3 | +0.3 (+0.49%) | 8,623 |
| 6 Jun 2017 | INR | 60 | 62 | 59 | 61 | 61 | +0.75 (+1.24%) | 34,803 |
| 5 Jun 2017 | INR | 62.7 | 62.7 | 58.1 | 60.25 | 60.25 | -0.15 (-0.25%) | 3,465 |
| 2 Jun 2017 | INR | 61.85 | 61.85 | 59 | 60.4 | 60.4 | -1.15 (-1.87%) | 4,001 |
| 1 Jun 2017 | INR | 60 | 62 | 59.25 | 61.55 | 61.55 | +3.45 (+5.94%) | 3,932 |
| 31 May 2017 | INR | 63.8 | 65 | 57 | 58.1 | 58.1 | -2.6 (-4.28%) | 60,728 |
| 30 May 2017 | INR | 56 | 60.85 | 55.7 | 60.7 | 60.7 | +3.2 (+5.57%) | 6,892 |
| 29 May 2017 | INR | 58 | 58 | 56.05 | 57.5 | 57.5 | -2.2 (-3.69%) | 11,262 |
| 26 May 2017 | INR | 57.6 | 60.85 | 57.6 | 59.7 | 59.7 | -2.55 (-4.10%) | 1,086 |
| 25 May 2017 | INR | 55.05 | 64 | 54.8 | 62.25 | 62.25 | +5.25 (+9.21%) | 4,082 |
| 24 May 2017 | INR | 56 | 57.05 | 56 | 57 | 57 | -1.3 (-2.23%) | 31,603 |
| 23 May 2017 | INR | 59 | 59.6 | 52.6 | 58.3 | 58.3 | 0.0 (0.0%) | 5,819 |
| 22 May 2017 | INR | 61.95 | 61.95 | 58.1 | 58.3 | 58.3 | -0.95 (-1.60%) | 1,201 |
| 19 May 2017 | INR | 61 | 61 | 57.1 | 59.25 | 59.25 | -1.25 (-2.07%) | 4,309 |
