| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 50.5 | 51 | 49 | 50.3 | 50.3 | +0.25 (+0.50%) | 8,715 |
| 29 Jun 2017 | INR | 49.25 | 51.5 | 49.25 | 50.05 | 50.05 | +1.5 (+3.09%) | 3,710 |
| 28 Jun 2017 | INR | 46.25 | 50.95 | 46.25 | 48.55 | 48.55 | +0.45 (+0.94%) | 4,650 |
| 27 Jun 2017 | INR | 50.4 | 50.4 | 48 | 48.1 | 48.1 | -2.35 (-4.66%) | 4,304 |
| 23 Jun 2017 | INR | 49.7 | 51.9 | 49.4 | 50.45 | 50.45 | -1.05 (-2.04%) | 7,576 |
| 22 Jun 2017 | INR | 51.75 | 52.5 | 51 | 51.5 | 51.5 | +1 (+1.98%) | 4,358 |
| 21 Jun 2017 | INR | 50.3 | 52.75 | 50.3 | 50.5 | 50.5 | -0.9 (-1.75%) | 6,244 |
| 20 Jun 2017 | INR | 54.25 | 54.25 | 51.05 | 51.4 | 51.4 | -1.25 (-2.37%) | 18,919 |
| 19 Jun 2017 | INR | 54.8 | 55.9 | 52.05 | 52.65 | 52.65 | -0.45 (-0.85%) | 39,573 |
| 16 Jun 2017 | INR | 51.5 | 54.05 | 48.7 | 53.1 | 53.1 | +3.95 (+8.04%) | 59,068 |
| 15 Jun 2017 | INR | 49 | 50.5 | 49 | 49.15 | 49.15 | +0.3 (+0.61%) | 10,579 |
| 14 Jun 2017 | INR | 48 | 49.8 | 47.6 | 48.85 | 48.85 | +0.25 (+0.51%) | 9,752 |
| 13 Jun 2017 | INR | 51.3 | 51.85 | 48.2 | 48.6 | 48.6 | -2.85 (-5.54%) | 13,665 |
| 12 Jun 2017 | INR | 52.25 | 52.95 | 51.1 | 51.45 | 51.45 | -1.75 (-3.29%) | 11,160 |
| 9 Jun 2017 | INR | 51 | 54.45 | 51 | 53.2 | 53.2 | +2.2 (+4.31%) | 10,436 |
| 8 Jun 2017 | INR | 48 | 52.4 | 48 | 51 | 51 | +2.6 (+5.37%) | 11,127 |
| 7 Jun 2017 | INR | 53.2 | 53.5 | 46.2 | 48.4 | 48.4 | -2.45 (-4.82%) | 44,398 |
| 6 Jun 2017 | INR | 51.45 | 51.45 | 48.2 | 50.85 | 50.85 | +1.85 (+3.78%) | 55,943 |
| 5 Jun 2017 | INR | 46.7 | 49 | 46.05 | 49 | 49 | +2.3 (+4.93%) | 23,000 |
| 2 Jun 2017 | INR | 47.6 | 47.95 | 45.6 | 46.7 | 46.7 | +1 (+2.19%) | 6,048 |
| 1 Jun 2017 | INR | 47.45 | 47.5 | 45.2 | 45.7 | 45.7 | +0.15 (+0.33%) | 6,335 |
| 31 May 2017 | INR | 48.85 | 49 | 45.5 | 45.55 | 45.55 | -2.3 (-4.81%) | 16,018 |
| 30 May 2017 | INR | 48.7 | 48.85 | 46.2 | 47.85 | 47.85 | +1.3 (+2.79%) | 45,124 |
| 29 May 2017 | INR | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | +2.2 (+4.96%) | 4,418 |
| 26 May 2017 | INR | 43.9 | 44.35 | 42.3 | 44.35 | 44.35 | +2.1 (+4.97%) | 8,065 |
| 25 May 2017 | INR | 41.25 | 43.6 | 41 | 42.25 | 42.25 | -0.75 (-1.74%) | 20,636 |
| 24 May 2017 | INR | 45 | 45 | 42.7 | 43 | 43 | -1.9 (-4.23%) | 16,750 |
| 23 May 2017 | INR | 45.05 | 47.2 | 44.35 | 44.9 | 44.9 | -1.35 (-2.92%) | 8,942 |
| 22 May 2017 | INR | 45.5 | 47.45 | 45.5 | 46.25 | 46.25 | +0.45 (+0.98%) | 8,461 |
| 19 May 2017 | INR | 46.4 | 47.45 | 45.7 | 45.8 | 45.8 | -1.6 (-3.38%) | 5,880 |
