| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 52.75 | 52.95 | 52.5 | 52.6 | 52.6 | +0.15 (+0.29%) | 6,134 |
| 29 Jun 2017 | INR | 52.9 | 52.9 | 52.4 | 52.45 | 52.45 | +0.05 (+0.10%) | 14,246 |
| 28 Jun 2017 | INR | 52.8 | 53.05 | 52.3 | 52.4 | 52.4 | -0.25 (-0.47%) | 18,684 |
| 27 Jun 2017 | INR | 53.5 | 53.7 | 52.5 | 52.65 | 52.65 | -0.3 (-0.57%) | 37,224 |
| 23 Jun 2017 | INR | 54.05 | 54.05 | 52.7 | 52.95 | 52.95 | -0.75 (-1.40%) | 23,903 |
| 22 Jun 2017 | INR | 54 | 54.3 | 53.5 | 53.7 | 53.7 | -0.05 (-0.09%) | 13,062 |
| 21 Jun 2017 | INR | 53.7 | 53.9 | 53.35 | 53.75 | 53.75 | +0.3 (+0.56%) | 6,086 |
| 20 Jun 2017 | INR | 54.05 | 54.1 | 53.3 | 53.45 | 53.45 | -0.75 (-1.38%) | 15,028 |
| 19 Jun 2017 | INR | 55.4 | 55.4 | 53.8 | 54.2 | 54.2 | -0.7 (-1.28%) | 15,480 |
| 16 Jun 2017 | INR | 53.75 | 55.25 | 53.75 | 54.9 | 54.9 | +1 (+1.86%) | 20,418 |
| 15 Jun 2017 | INR | 54.15 | 54.35 | 53.65 | 53.9 | 53.9 | -0.05 (-0.09%) | 17,861 |
| 14 Jun 2017 | INR | 53.9 | 54.25 | 53.75 | 53.95 | 53.95 | -0.05 (-0.09%) | 5,420 |
| 13 Jun 2017 | INR | 54.65 | 54.75 | 53.9 | 54 | 54 | -0.05 (-0.09%) | 11,673 |
| 12 Jun 2017 | INR | 54.45 | 54.7 | 53.8 | 54.05 | 54.05 | -0.55 (-1.01%) | 32,492 |
| 9 Jun 2017 | INR | 56.2 | 56.2 | 54.5 | 54.6 | 54.6 | -0.65 (-1.18%) | 15,553 |
| 8 Jun 2017 | INR | 55.6 | 55.9 | 54.75 | 55.25 | 55.25 | +0.85 (+1.56%) | 54,382 |
| 7 Jun 2017 | INR | 53.9 | 55.5 | 53.9 | 54.4 | 54.4 | +0.35 (+0.65%) | 33,173 |
| 6 Jun 2017 | INR | 54.3 | 54.7 | 53 | 54.05 | 54.05 | -0.55 (-1.01%) | 22,353 |
| 5 Jun 2017 | INR | 54.45 | 54.95 | 54.2 | 54.6 | 54.6 | +0.45 (+0.83%) | 27,860 |
| 2 Jun 2017 | INR | 54.6 | 55.1 | 53.5 | 54.15 | 54.15 | +0.15 (+0.28%) | 16,263 |
| 1 Jun 2017 | INR | 53.6 | 54.65 | 53 | 54 | 54 | +0.85 (+1.60%) | 21,890 |
| 31 May 2017 | INR | 53.5 | 53.7 | 53.05 | 53.15 | 53.15 | -0.15 (-0.28%) | 10,730 |
| 30 May 2017 | INR | 53 | 53.5 | 52.85 | 53.3 | 53.3 | +0.05 (+0.09%) | 13,481 |
| 29 May 2017 | INR | 55.8 | 55.8 | 52.85 | 53.25 | 53.25 | -0.65 (-1.21%) | 40,612 |
| 26 May 2017 | INR | 53.5 | 54.3 | 53.5 | 53.9 | 53.9 | +0.9 (+1.70%) | 43,163 |
| 25 May 2017 | INR | 53.2 | 53.95 | 52.85 | 53 | 53 | -0.15 (-0.28%) | 22,310 |
| 24 May 2017 | INR | 53.1 | 53.3 | 52.8 | 53.15 | 53.15 | -0.15 (-0.28%) | 30,090 |
| 23 May 2017 | INR | 55.2 | 55.2 | 53.2 | 53.3 | 53.3 | -1.6 (-2.91%) | 30,589 |
| 22 May 2017 | INR | 56.3 | 56.3 | 54.7 | 54.9 | 54.9 | -0.85 (-1.52%) | 25,909 |
| 19 May 2017 | INR | 56.55 | 56.7 | 55 | 55.75 | 55.75 | -0.25 (-0.45%) | 42,885 |
