| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 60.95 | 60.95 | 58.1 | 58.8 | 58.8 | +0.3 (+0.51%) | 3,843 |
| 29 Jun 2017 | INR | 62.85 | 62.85 | 58.1 | 58.5 | 58.5 | +1.35 (+2.36%) | 3,473 |
| 28 Jun 2017 | INR | 59 | 59 | 56.15 | 57.15 | 57.15 | -0.55 (-0.95%) | 1,307 |
| 27 Jun 2017 | INR | 60.5 | 60.7 | 56.1 | 57.7 | 57.7 | -1.9 (-3.19%) | 11,346 |
| 23 Jun 2017 | INR | 57.1 | 61.9 | 54.6 | 59.6 | 59.6 | -0.45 (-0.75%) | 14,686 |
| 22 Jun 2017 | INR | 58.9 | 62 | 54.4 | 60.05 | 60.05 | +4 (+7.14%) | 17,374 |
| 21 Jun 2017 | INR | 61 | 62 | 54.5 | 56.05 | 56.05 | -6.2 (-9.96%) | 9,247 |
| 20 Jun 2017 | INR | 61 | 68 | 60.5 | 62.25 | 62.25 | +2.95 (+4.97%) | 70,637 |
| 19 Jun 2017 | INR | 50 | 59.3 | 50 | 59.3 | 59.3 | +9.85 (+19.92%) | 31,575 |
| 16 Jun 2017 | INR | 49.85 | 49.85 | 45.1 | 49.45 | 49.45 | +2.95 (+6.34%) | 2,517 |
| 15 Jun 2017 | INR | 48.3 | 48.35 | 45.3 | 46.5 | 46.5 | +0.25 (+0.54%) | 1,492 |
| 14 Jun 2017 | INR | 49.45 | 49.45 | 45.5 | 46.25 | 46.25 | -2.1 (-4.34%) | 2,738 |
| 13 Jun 2017 | INR | 48.75 | 48.75 | 45.1 | 48.35 | 48.35 | +1.6 (+3.42%) | 1,481 |
| 12 Jun 2017 | INR | 47.75 | 47.75 | 45.55 | 46.75 | 46.75 | +0.85 (+1.85%) | 3,755 |
| 9 Jun 2017 | INR | 43.25 | 47.45 | 43.25 | 45.9 | 45.9 | +0.9 (+2%) | 1,161 |
| 8 Jun 2017 | INR | 45 | 45.25 | 44.55 | 45 | 45 | +1.85 (+4.29%) | 2,240 |
| 7 Jun 2017 | INR | 44.1 | 45 | 43.15 | 43.15 | 43.15 | -2 (-4.43%) | 2,348 |
| 6 Jun 2017 | INR | 45.25 | 45.25 | 44.5 | 45.15 | 45.15 | -1.85 (-3.94%) | 1,052 |
| 5 Jun 2017 | INR | 44.25 | 47 | 44.25 | 47 | 47 | +0.15 (+0.32%) | 709 |
| 2 Jun 2017 | INR | 46.9 | 47 | 45 | 46.85 | 46.85 | +0.6 (+1.30%) | 825 |
| 1 Jun 2017 | INR | 44.8 | 46.25 | 44.8 | 46.25 | 46.25 | +1.95 (+4.40%) | 1,781 |
| 31 May 2017 | INR | 41.6 | 44.75 | 41.6 | 44.3 | 44.3 | +1.5 (+3.50%) | 1,582 |
| 30 May 2017 | INR | 41.25 | 45 | 41.25 | 42.8 | 42.8 | -2 (-4.46%) | 4,427 |
| 29 May 2017 | INR | 45 | 45.15 | 44.1 | 44.8 | 44.8 | -0.85 (-1.86%) | 565 |
| 26 May 2017 | INR | 44.75 | 45.7 | 43.25 | 45.65 | 45.65 | +3.4 (+8.05%) | 2,256 |
| 25 May 2017 | INR | 43.5 | 44.8 | 41 | 42.25 | 42.25 | -0.8 (-1.86%) | 5,658 |
| 24 May 2017 | INR | 43.1 | 44.75 | 42 | 43.05 | 43.05 | -0.8 (-1.82%) | 3,357 |
| 23 May 2017 | INR | 44.5 | 46.75 | 43.15 | 43.85 | 43.85 | -1.6 (-3.52%) | 8,769 |
| 22 May 2017 | INR | 48.05 | 48.05 | 43.65 | 45.45 | 45.45 | -3.8 (-7.72%) | 12,235 |
| 19 May 2017 | INR | 48.8 | 49.8 | 48.5 | 49.25 | 49.25 | -0.2 (-0.40%) | 1,624 |
