| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 33.9 | 37.25 | 33.9 | 36.75 | 36.75 | +1.15 (+3.23%) | 16,686 |
| 29 Jun 2017 | INR | 36.35 | 36.5 | 35 | 35.6 | 35.6 | -0.75 (-2.06%) | 3,642 |
| 28 Jun 2017 | INR | 34 | 36.5 | 34 | 36.35 | 36.35 | +0.85 (+2.39%) | 1,536 |
| 27 Jun 2017 | INR | 37 | 37 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 6,948 |
| 23 Jun 2017 | INR | 35.05 | 37.5 | 35.05 | 36 | 36 | -0.2 (-0.55%) | 6,273 |
| 22 Jun 2017 | INR | 37.95 | 37.95 | 36.1 | 36.2 | 36.2 | -1.75 (-4.61%) | 14,596 |
| 21 Jun 2017 | INR | 37.5 | 38.7 | 36.85 | 37.95 | 37.95 | +0.95 (+2.57%) | 10,385 |
| 20 Jun 2017 | INR | 38.1 | 38.5 | 36.65 | 37 | 37 | -1.1 (-2.89%) | 30,144 |
| 19 Jun 2017 | INR | 38.95 | 39.15 | 38 | 38.1 | 38.1 | -0.9 (-2.31%) | 6,856 |
| 16 Jun 2017 | INR | 37.2 | 39 | 37.2 | 39 | 39 | +0.3 (+0.78%) | 2,054 |
| 15 Jun 2017 | INR | 38.5 | 39.2 | 38 | 38.7 | 38.7 | +1.35 (+3.61%) | 14,708 |
| 14 Jun 2017 | INR | 35.05 | 38 | 35.05 | 37.35 | 37.35 | +0.95 (+2.61%) | 9,946 |
| 13 Jun 2017 | INR | 37 | 37.5 | 36.15 | 36.4 | 36.4 | -1.55 (-4.08%) | 10,637 |
| 12 Jun 2017 | INR | 38.25 | 38.25 | 37.95 | 37.95 | 37.95 | -1.95 (-4.89%) | 10,427 |
| 9 Jun 2017 | INR | 36.65 | 40 | 36.65 | 39.9 | 39.9 | +1.6 (+4.18%) | 10,240 |
| 8 Jun 2017 | INR | 39 | 39.85 | 38.1 | 38.3 | 38.3 | -0.5 (-1.29%) | 7,606 |
| 7 Jun 2017 | INR | 39 | 39.9 | 38 | 38.8 | 38.8 | -0.45 (-1.15%) | 19,408 |
| 6 Jun 2017 | INR | 39 | 41.15 | 39 | 39.25 | 39.25 | -0.25 (-0.63%) | 9,053 |
| 5 Jun 2017 | INR | 39.05 | 40.2 | 39 | 39.5 | 39.5 | -1.5 (-3.66%) | 4,744 |
| 2 Jun 2017 | INR | 38 | 41.05 | 38 | 41 | 41 | +1.9 (+4.86%) | 20,018 |
| 1 Jun 2017 | INR | 39.9 | 40 | 38.5 | 39.1 | 39.1 | +0.6 (+1.56%) | 11,132 |
| 31 May 2017 | INR | 39.85 | 39.95 | 37.4 | 38.5 | 38.5 | +0.25 (+0.65%) | 6,472 |
| 30 May 2017 | INR | 38.5 | 40 | 38.25 | 38.25 | 38.25 | -2 (-4.97%) | 13,284 |
| 29 May 2017 | INR | 40.2 | 42.7 | 40.2 | 40.25 | 40.25 | -2.05 (-4.85%) | 33,621 |
| 26 May 2017 | INR | 41.85 | 42.3 | 41.85 | 42.3 | 42.3 | +2 (+4.96%) | 6,340 |
| 25 May 2017 | INR | 40.5 | 41.4 | 39.2 | 40.3 | 40.3 | -0.2 (-0.49%) | 10,375 |
| 24 May 2017 | INR | 40.6 | 42 | 40.5 | 40.5 | 40.5 | -2.1 (-4.93%) | 48,226 |
| 23 May 2017 | INR | 43.1 | 43.9 | 42.6 | 42.6 | 42.6 | -2.2 (-4.91%) | 23,117 |
| 22 May 2017 | INR | 45.5 | 47.15 | 44.65 | 44.8 | 44.8 | -2.15 (-4.58%) | 26,153 |
| 19 May 2017 | INR | 46.5 | 47.65 | 45.5 | 46.95 | 46.95 | -0.05 (-0.11%) | 3,731 |
