| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 55.35 | 56.4 | 53.75 | 55.05 | 55.05 | -0.35 (-0.63%) | 692,075 |
| 29 Jun 2017 | INR | 51.3 | 56 | 51.1 | 55.4 | 55.4 | +4.35 (+8.52%) | 542,776 |
| 28 Jun 2017 | INR | 50.1 | 52.2 | 49.7 | 51.05 | 51.05 | +0.6 (+1.19%) | 740,379 |
| 27 Jun 2017 | INR | 51.55 | 52.35 | 49.4 | 50.45 | 50.45 | -0.65 (-1.27%) | 205,909 |
| 23 Jun 2017 | INR | 53.05 | 53.05 | 50.15 | 51.1 | 51.1 | -2.1 (-3.95%) | 340,905 |
| 22 Jun 2017 | INR | 52.45 | 54.65 | 50.75 | 53.2 | 53.2 | +1.25 (+2.41%) | 1,047,511 |
| 21 Jun 2017 | INR | 52.95 | 53.6 | 50.6 | 51.95 | 51.95 | -0.6 (-1.14%) | 308,046 |
| 20 Jun 2017 | INR | 53.6 | 54.25 | 51.85 | 52.55 | 52.55 | -1.25 (-2.32%) | 360,103 |
| 19 Jun 2017 | INR | 52 | 55.35 | 52 | 53.8 | 53.8 | +1.75 (+3.36%) | 394,235 |
| 16 Jun 2017 | INR | 53.65 | 54.45 | 50.6 | 52.05 | 52.05 | -1.2 (-2.25%) | 376,639 |
| 15 Jun 2017 | INR | 49.5 | 54.25 | 49.05 | 53.25 | 53.25 | +4.05 (+8.23%) | 905,090 |
| 14 Jun 2017 | INR | 41.7 | 49.8 | 41.6 | 49.2 | 49.2 | +7.6 (+18.27%) | 2,279,668 |
| 13 Jun 2017 | INR | 41.5 | 42.45 | 41.3 | 41.6 | 41.6 | +0.45 (+1.09%) | 44,008 |
| 12 Jun 2017 | INR | 42.1 | 42.5 | 40.6 | 41.15 | 41.15 | -0.95 (-2.26%) | 142,964 |
| 9 Jun 2017 | INR | 41.5 | 43 | 41.3 | 42.1 | 42.1 | +0.6 (+1.45%) | 147,088 |
| 8 Jun 2017 | INR | 41.45 | 42.95 | 40.55 | 41.5 | 41.5 | +0.4 (+0.97%) | 100,577 |
| 7 Jun 2017 | INR | 41.75 | 42.1 | 40.8 | 41.1 | 41.1 | +0.2 (+0.49%) | 92,114 |
| 6 Jun 2017 | INR | 41.05 | 42 | 40.25 | 40.9 | 40.9 | -0.95 (-2.27%) | 53,181 |
| 5 Jun 2017 | INR | 42.8 | 42.9 | 41.6 | 41.85 | 41.85 | +0.05 (+0.12%) | 342,047 |
| 2 Jun 2017 | INR | 40.9 | 42.4 | 40.75 | 41.8 | 41.8 | +1.2 (+2.96%) | 99,852 |
| 1 Jun 2017 | INR | 41.4 | 41.8 | 40 | 40.6 | 40.6 | -0.6 (-1.46%) | 348,242 |
| 31 May 2017 | INR | 41.1 | 42 | 40.3 | 41.2 | 41.2 | +0.1 (+0.24%) | 27,383 |
| 30 May 2017 | INR | 40.75 | 41.85 | 40.3 | 41.1 | 41.1 | -0.9 (-2.14%) | 75,570 |
| 29 May 2017 | INR | 41.25 | 42.7 | 41 | 42 | 42 | +0.9 (+2.19%) | 47,630 |
| 26 May 2017 | INR | 43.2 | 43.5 | 40.6 | 41.1 | 41.1 | -1.55 (-3.63%) | 118,972 |
| 25 May 2017 | INR | 43 | 43.55 | 42.2 | 42.65 | 42.65 | +0.35 (+0.83%) | 26,911 |
| 24 May 2017 | INR | 41.95 | 44 | 39.75 | 42.3 | 42.3 | +2.3 (+5.75%) | 273,488 |
| 23 May 2017 | INR | 41.35 | 42 | 39.75 | 40 | 40 | -1.1 (-2.68%) | 51,801 |
| 22 May 2017 | INR | 40.9 | 42.3 | 40.9 | 41.1 | 41.1 | +0.1 (+0.24%) | 31,538 |
| 19 May 2017 | INR | 42.1 | 42.6 | 40.6 | 41 | 41 | -0.9 (-2.15%) | 69,071 |
