| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 49.45 | 49.55 | 48.65 | 48.95 | 48.95 | -1.15 (-2.30%) | 34,470 |
| 29 Jun 2017 | INR | 49.6 | 50.5 | 49.6 | 50.1 | 50.1 | +0.7 (+1.42%) | 40,853 |
| 28 Jun 2017 | INR | 49.15 | 50.2 | 49.05 | 49.4 | 49.4 | 0.0 (0.0%) | 76,726 |
| 27 Jun 2017 | INR | 50.85 | 51.35 | 49.15 | 49.4 | 49.4 | -1.55 (-3.04%) | 72,785 |
| 23 Jun 2017 | INR | 51.8 | 52.25 | 50.5 | 50.95 | 50.95 | +0.45 (+0.89%) | 141,344 |
| 22 Jun 2017 | INR | 51.3 | 52.7 | 50.05 | 50.5 | 50.5 | -1.15 (-2.23%) | 139,774 |
| 21 Jun 2017 | INR | 48.85 | 52.4 | 48.75 | 51.65 | 51.65 | +2.7 (+5.52%) | 227,989 |
| 20 Jun 2017 | INR | 49.05 | 49.2 | 48.6 | 48.95 | 48.95 | -0.35 (-0.71%) | 38,912 |
| 19 Jun 2017 | INR | 49.75 | 50 | 49.15 | 49.3 | 49.3 | -0.45 (-0.90%) | 52,524 |
| 16 Jun 2017 | INR | 49.85 | 50.1 | 49.45 | 49.75 | 49.75 | -0.1 (-0.20%) | 23,162 |
| 15 Jun 2017 | INR | 49.3 | 50.9 | 49.2 | 49.85 | 49.85 | +0.75 (+1.53%) | 67,676 |
| 14 Jun 2017 | INR | 49.95 | 50.05 | 49 | 49.1 | 49.1 | -0.7 (-1.41%) | 56,550 |
| 13 Jun 2017 | INR | 49 | 51.7 | 48.8 | 49.8 | 49.8 | +0.8 (+1.63%) | 141,409 |
| 12 Jun 2017 | INR | 48.9 | 49.65 | 48.65 | 49 | 49 | +0.05 (+0.10%) | 21,965 |
| 9 Jun 2017 | INR | 50.5 | 50.5 | 48.7 | 48.95 | 48.95 | -1.45 (-2.88%) | 80,910 |
| 8 Jun 2017 | INR | 48.3 | 51 | 47.7 | 50.4 | 50.4 | +2.15 (+4.46%) | 174,589 |
| 7 Jun 2017 | INR | 47.85 | 48.5 | 47.5 | 48.25 | 48.25 | -0.2 (-0.41%) | 87,306 |
| 6 Jun 2017 | INR | 48.7 | 48.75 | 48.2 | 48.45 | 48.45 | -0.35 (-0.72%) | 32,852 |
| 5 Jun 2017 | INR | 50 | 50.1 | 48.6 | 48.8 | 48.8 | -1.2 (-2.40%) | 69,442 |
| 2 Jun 2017 | INR | 50.4 | 50.85 | 49.6 | 50 | 50 | +1.05 (+2.15%) | 126,172 |
| 1 Jun 2017 | INR | 47.5 | 49.6 | 47.2 | 48.95 | 48.95 | +1.7 (+3.60%) | 88,062 |
| 31 May 2017 | INR | 46.75 | 47.6 | 46.6 | 47.25 | 47.25 | +0.1 (+0.21%) | 47,810 |
| 30 May 2017 | INR | 47.15 | 47.4 | 46.6 | 47.15 | 47.15 | +0.05 (+0.11%) | 45,140 |
| 29 May 2017 | INR | 49.25 | 49.25 | 47 | 47.1 | 47.1 | -2.1 (-4.27%) | 98,219 |
| 26 May 2017 | INR | 46.45 | 50.3 | 46.15 | 49.2 | 49.2 | +2.85 (+6.15%) | 190,432 |
| 25 May 2017 | INR | 46.2 | 46.55 | 45.7 | 46.35 | 46.35 | +0.7 (+1.53%) | 75,123 |
| 24 May 2017 | INR | 46 | 46.4 | 45.2 | 45.65 | 45.65 | +0.15 (+0.33%) | 109,199 |
| 23 May 2017 | INR | 46.55 | 46.65 | 44.75 | 45.5 | 45.5 | -1.35 (-2.88%) | 232,819 |
| 22 May 2017 | INR | 48.8 | 49.3 | 46.2 | 46.85 | 46.85 | -1.95 (-4.00%) | 199,924 |
| 19 May 2017 | INR | 51.05 | 51.3 | 48.05 | 48.8 | 48.8 | -1.75 (-3.46%) | 188,556 |
