| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 49.75 | 51.15 | 49.4 | 49.65 | 49.65 | +0.3 (+0.61%) | 48,826 |
| 29 Jun 2017 | INR | 51 | 51.2 | 49 | 49.35 | 49.35 | -1 (-1.99%) | 80,107 |
| 28 Jun 2017 | INR | 51.05 | 52 | 50.1 | 50.35 | 50.35 | -0.9 (-1.76%) | 85,402 |
| 27 Jun 2017 | INR | 51.2 | 52.2 | 50.3 | 51.25 | 51.25 | -0.1 (-0.19%) | 74,705 |
| 23 Jun 2017 | INR | 51.65 | 52 | 51 | 51.35 | 51.35 | -0.7 (-1.34%) | 32,262 |
| 22 Jun 2017 | INR | 51.3 | 54 | 51.1 | 52.05 | 52.05 | +0.8 (+1.56%) | 72,270 |
| 21 Jun 2017 | INR | 52.75 | 52.75 | 51 | 51.25 | 51.25 | -0.3 (-0.58%) | 55,783 |
| 20 Jun 2017 | INR | 54 | 54 | 51.25 | 51.55 | 51.55 | -1.55 (-2.92%) | 76,761 |
| 19 Jun 2017 | INR | 53.4 | 54 | 52.75 | 53.1 | 53.1 | -0.75 (-1.39%) | 37,780 |
| 16 Jun 2017 | INR | 53.8 | 54.65 | 51.5 | 53.85 | 53.85 | -0.05 (-0.09%) | 101,066 |
| 15 Jun 2017 | INR | 52.55 | 55.9 | 52.55 | 53.9 | 53.9 | +0.15 (+0.28%) | 88,832 |
| 14 Jun 2017 | INR | 54 | 55.45 | 53.2 | 53.75 | 53.75 | -0.7 (-1.29%) | 53,653 |
| 13 Jun 2017 | INR | 53.25 | 55.5 | 53.25 | 54.45 | 54.45 | +0.4 (+0.74%) | 60,514 |
| 12 Jun 2017 | INR | 54.5 | 55.9 | 53 | 54.05 | 54.05 | +0.1 (+0.19%) | 94,448 |
| 9 Jun 2017 | INR | 54 | 54.7 | 53.7 | 53.95 | 53.95 | +0.6 (+1.12%) | 129,360 |
| 8 Jun 2017 | INR | 51.15 | 54.25 | 51.15 | 53.35 | 53.35 | +0.95 (+1.81%) | 86,975 |
| 7 Jun 2017 | INR | 53 | 53.75 | 52.2 | 52.4 | 52.4 | -0.1 (-0.19%) | 104,494 |
| 6 Jun 2017 | INR | 53.2 | 53.65 | 50.5 | 52.5 | 52.5 | -0.75 (-1.41%) | 357,091 |
| 5 Jun 2017 | INR | 52.35 | 54.5 | 52.35 | 53.25 | 53.25 | +0.55 (+1.04%) | 228,174 |
| 2 Jun 2017 | INR | 55.1 | 56.9 | 52.1 | 52.7 | 52.7 | -2.7 (-4.87%) | 175,190 |
| 1 Jun 2017 | INR | 54.75 | 57.3 | 53 | 55.4 | 55.4 | +1.75 (+3.26%) | 242,778 |
| 31 May 2017 | INR | 48 | 53.65 | 47.8 | 53.65 | 53.65 | +4.85 (+9.94%) | 246,386 |
| 30 May 2017 | INR | 47.4 | 50 | 46.75 | 48.8 | 48.8 | +0.5 (+1.04%) | 48,752 |
| 29 May 2017 | INR | 49.55 | 50.15 | 47.5 | 48.3 | 48.3 | -1.25 (-2.52%) | 71,659 |
| 26 May 2017 | INR | 48.5 | 50.95 | 48.5 | 49.55 | 49.55 | +0.3 (+0.61%) | 77,280 |
| 25 May 2017 | INR | 49.5 | 51.25 | 48.15 | 49.25 | 49.25 | -0.4 (-0.81%) | 59,275 |
| 24 May 2017 | INR | 50.95 | 53 | 49.5 | 49.65 | 49.65 | +0.3 (+0.61%) | 120,748 |
| 23 May 2017 | INR | 51.5 | 53.45 | 48.3 | 49.35 | 49.35 | -3 (-5.73%) | 141,302 |
| 22 May 2017 | INR | 54.5 | 55.2 | 51.25 | 52.35 | 52.35 | -1.5 (-2.79%) | 150,124 |
| 19 May 2017 | INR | 53.25 | 55.75 | 53.25 | 53.85 | 53.85 | +0.55 (+1.03%) | 83,405 |
