| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 40.05 | 40.85 | 40.05 | 40.85 | 40.85 | +0.45 (+1.11%) | 100,920 |
| 29 Jun 2017 | INR | 39.75 | 40.8 | 39.75 | 40.4 | 40.4 | +0.35 (+0.87%) | 46,902 |
| 28 Jun 2017 | INR | 39.5 | 40.65 | 39.45 | 40.05 | 40.05 | -0.6 (-1.48%) | 6,626 |
| 27 Jun 2017 | INR | 40 | 40.65 | 39.2 | 40.65 | 40.65 | +0.65 (+1.63%) | 15,259 |
| 23 Jun 2017 | INR | 40 | 41 | 39.15 | 40 | 40 | 0.0 (0.0%) | 9,051 |
| 22 Jun 2017 | INR | 40 | 40.5 | 40 | 40 | 40 | 0.0 (0.0%) | 5,814 |
| 21 Jun 2017 | INR | 40 | 40.5 | 40 | 40 | 40 | -0.2 (-0.50%) | 150 |
| 20 Jun 2017 | INR | 41.4 | 41.4 | 40.2 | 40.2 | 40.2 | -0.75 (-1.83%) | 1,257 |
| 19 Jun 2017 | INR | 40.5 | 41 | 40.1 | 40.95 | 40.95 | +0.45 (+1.11%) | 5,835 |
| 16 Jun 2017 | INR | 40.65 | 41.1 | 40 | 40.5 | 40.5 | +0.5 (+1.25%) | 4,422 |
| 15 Jun 2017 | INR | 40.75 | 40.75 | 40 | 40 | 40 | -0.25 (-0.62%) | 3,096 |
| 14 Jun 2017 | INR | 40 | 40.25 | 40 | 40.25 | 40.25 | +0.1 (+0.25%) | 3,300 |
| 13 Jun 2017 | INR | 40.1 | 40.95 | 40 | 40.15 | 40.15 | 0.0 (0.0%) | 18,270 |
| 12 Jun 2017 | INR | 40 | 40.8 | 39.35 | 40.15 | 40.15 | +0.15 (+0.38%) | 1,782 |
| 9 Jun 2017 | INR | 40.05 | 40.65 | 40 | 40 | 40 | -0.45 (-1.11%) | 1,722 |
| 8 Jun 2017 | INR | 40.4 | 40.85 | 39 | 40.45 | 40.45 | +0.3 (+0.75%) | 2,736 |
| 7 Jun 2017 | INR | 40.1 | 40.5 | 40.1 | 40.15 | 40.15 | +0.1 (+0.25%) | 1,752 |
| 6 Jun 2017 | INR | 40.05 | 40.5 | 40 | 40.05 | 40.05 | 0.0 (0.0%) | 13,363 |
| 5 Jun 2017 | INR | 40.1 | 40.85 | 40 | 40.05 | 40.05 | -0.15 (-0.37%) | 2,120 |
| 2 Jun 2017 | INR | 40.85 | 40.85 | 40 | 40.2 | 40.2 | -0.4 (-0.99%) | 2,787 |
| 1 Jun 2017 | INR | 40.5 | 40.85 | 40 | 40.6 | 40.6 | +0.55 (+1.37%) | 1,760 |
| 31 May 2017 | INR | 39.95 | 40.4 | 39.95 | 40.05 | 40.05 | -0.25 (-0.62%) | 3,125 |
| 30 May 2017 | INR | 40 | 42.45 | 39.25 | 40.3 | 40.3 | -0.35 (-0.86%) | 14,863 |
| 29 May 2017 | INR | 40 | 40.9 | 40 | 40.65 | 40.65 | +0.65 (+1.63%) | 8,122 |
| 26 May 2017 | INR | 39.95 | 40.45 | 39.95 | 40 | 40 | +0.1 (+0.25%) | 6,900 |
| 25 May 2017 | INR | 39.5 | 40 | 39.2 | 39.9 | 39.9 | +0.5 (+1.27%) | 11,036 |
| 24 May 2017 | INR | 37.25 | 39.75 | 37.25 | 39.4 | 39.4 | +1.05 (+2.74%) | 24,210 |
| 23 May 2017 | INR | 39.55 | 39.55 | 38.2 | 38.35 | 38.35 | -1.9 (-4.72%) | 9,787 |
| 22 May 2017 | INR | 41.05 | 41.05 | 40 | 40.25 | 40.25 | -0.65 (-1.59%) | 11,995 |
| 19 May 2017 | INR | 41.85 | 44.7 | 40.5 | 40.9 | 40.9 | -0.5 (-1.21%) | 12,041 |
