| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 53.75 | 54.2 | 53.15 | 53.9 | 53.9 | +0.25 (+0.47%) | 12,008 |
| 29 Jun 2017 | INR | 53.6 | 54.8 | 53.4 | 53.65 | 53.65 | +0.45 (+0.85%) | 5,553 |
| 28 Jun 2017 | INR | 54.5 | 54.5 | 52.8 | 53.2 | 53.2 | +0.05 (+0.09%) | 6,813 |
| 27 Jun 2017 | INR | 54.1 | 55.25 | 52 | 53.15 | 53.15 | -1.2 (-2.21%) | 21,119 |
| 23 Jun 2017 | INR | 57 | 57 | 54.1 | 54.35 | 54.35 | -1.75 (-3.12%) | 15,811 |
| 22 Jun 2017 | INR | 55.5 | 57.9 | 55.3 | 56.1 | 56.1 | +0.1 (+0.18%) | 22,266 |
| 21 Jun 2017 | INR | 57.45 | 57.5 | 55.3 | 56 | 56 | +0.05 (+0.09%) | 16,861 |
| 20 Jun 2017 | INR | 56.05 | 57.15 | 55.1 | 55.95 | 55.95 | -0.25 (-0.44%) | 8,955 |
| 19 Jun 2017 | INR | 55.75 | 58.3 | 54.7 | 56.2 | 56.2 | +0.05 (+0.09%) | 20,531 |
| 16 Jun 2017 | INR | 58 | 58.95 | 56 | 56.15 | 56.15 | -1.45 (-2.52%) | 7,871 |
| 15 Jun 2017 | INR | 55.95 | 58.1 | 55.75 | 57.6 | 57.6 | +3.8 (+7.06%) | 44,924 |
| 14 Jun 2017 | INR | 54.75 | 54.75 | 53.35 | 53.8 | 53.8 | +0.2 (+0.37%) | 7,920 |
| 13 Jun 2017 | INR | 55.95 | 55.95 | 53.5 | 53.6 | 53.6 | -0.1 (-0.19%) | 8,398 |
| 12 Jun 2017 | INR | 54.6 | 54.9 | 53.5 | 53.7 | 53.7 | -1.2 (-2.19%) | 6,609 |
| 9 Jun 2017 | INR | 55 | 55.45 | 54.35 | 54.9 | 54.9 | 0.0 (0.0%) | 7,870 |
| 8 Jun 2017 | INR | 56 | 56.2 | 54.2 | 54.9 | 54.9 | -0.45 (-0.81%) | 25,031 |
| 7 Jun 2017 | INR | 55.9 | 57.5 | 54.5 | 55.35 | 55.35 | +1.2 (+2.22%) | 25,384 |
| 6 Jun 2017 | INR | 56.95 | 58.15 | 53.6 | 54.15 | 54.15 | -2.7 (-4.75%) | 57,175 |
| 5 Jun 2017 | INR | 57 | 58.5 | 55.65 | 56.85 | 56.85 | +0.05 (+0.09%) | 35,792 |
| 2 Jun 2017 | INR | 58.85 | 58.9 | 56.4 | 56.8 | 56.8 | -1.3 (-2.24%) | 21,981 |
| 1 Jun 2017 | INR | 56.25 | 59 | 55 | 58.1 | 58.1 | +0.95 (+1.66%) | 29,746 |
| 31 May 2017 | INR | 55.05 | 60.55 | 55.05 | 57.15 | 57.15 | +0.9 (+1.60%) | 75,720 |
| 30 May 2017 | INR | 54 | 59.45 | 52.5 | 56.25 | 56.25 | +2.95 (+5.53%) | 82,849 |
| 29 May 2017 | INR | 54.15 | 54.15 | 52.45 | 53.3 | 53.3 | +0.2 (+0.38%) | 14,219 |
| 26 May 2017 | INR | 53.95 | 54.35 | 53 | 53.1 | 53.1 | +0.05 (+0.09%) | 4,703 |
| 25 May 2017 | INR | 51.4 | 53.5 | 51.4 | 53.05 | 53.05 | +1.35 (+2.61%) | 10,805 |
| 24 May 2017 | INR | 54.15 | 54.75 | 50.5 | 51.7 | 51.7 | -2 (-3.72%) | 39,390 |
| 23 May 2017 | INR | 54.9 | 55 | 53 | 53.7 | 53.7 | -0.8 (-1.47%) | 13,939 |
| 22 May 2017 | INR | 56 | 57.8 | 54.05 | 54.5 | 54.5 | -1.45 (-2.59%) | 25,747 |
| 19 May 2017 | INR | 58.5 | 59.5 | 55.5 | 55.95 | 55.95 | -2.05 (-3.53%) | 23,513 |
