| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 49 | 49 | 46.55 | 46.6 | 46.6 | -2.4 (-4.90%) | 7,712 |
| 29 Jun 2017 | INR | 49.2 | 49.2 | 47 | 49 | 49 | +0.25 (+0.51%) | 860 |
| 28 Jun 2017 | INR | 50 | 50 | 48.55 | 48.75 | 48.75 | -0.75 (-1.52%) | 325 |
| 27 Jun 2017 | INR | 52.5 | 52.5 | 48.7 | 49.5 | 49.5 | -0.5 (-1%) | 1,397 |
| 23 Jun 2017 | INR | 50 | 50 | 50 | 50 | 50 | -1.1 (-2.15%) | 951 |
| 22 Jun 2017 | INR | 51.2 | 54 | 50.55 | 51.1 | 51.1 | -1.8 (-3.40%) | 5,316 |
| 21 Jun 2017 | INR | 53.9 | 54.4 | 52 | 52.9 | 52.9 | +0.9 (+1.73%) | 1,430 |
| 20 Jun 2017 | INR | 52.05 | 52.1 | 52 | 52 | 52 | -0.6 (-1.14%) | 8,600 |
| 19 Jun 2017 | INR | 53.1 | 53.1 | 52.5 | 52.6 | 52.6 | -1.4 (-2.59%) | 252 |
| 16 Jun 2017 | INR | 52 | 54.1 | 51.05 | 54 | 54 | +1.95 (+3.75%) | 1,035 |
| 15 Jun 2017 | INR | 51.5 | 53 | 51.5 | 52.05 | 52.05 | -0.95 (-1.79%) | 2,444 |
| 14 Jun 2017 | INR | 53 | 53 | 52.05 | 53 | 53 | 0.0 (0.0%) | 650 |
| 13 Jun 2017 | INR | 54.9 | 54.9 | 53 | 53 | 53 | -1 (-1.85%) | 150 |
| 12 Jun 2017 | INR | 52.55 | 54.5 | 52.55 | 54 | 54 | -0.95 (-1.73%) | 900 |
| 9 Jun 2017 | INR | 54.9 | 55 | 54.9 | 54.95 | 54.95 | +2.45 (+4.67%) | 235 |
| 8 Jun 2017 | INR | 52.3 | 52.5 | 52.3 | 52.5 | 52.5 | -0.75 (-1.41%) | 700 |
| 7 Jun 2017 | INR | 53.15 | 53.25 | 53.15 | 53.25 | 53.25 | -1.95 (-3.53%) | 255 |
| 6 Jun 2017 | INR | 54.4 | 55.95 | 54.15 | 55.2 | 55.2 | -1.75 (-3.07%) | 5,658 |
| 5 Jun 2017 | INR | 55 | 57 | 54.3 | 56.95 | 56.95 | +0.95 (+1.70%) | 2,234 |
| 2 Jun 2017 | INR | 54 | 56 | 54 | 56 | 56 | +1.85 (+3.42%) | 5,834 |
| 1 Jun 2017 | INR | 57.75 | 57.75 | 54.15 | 54.15 | 54.15 | -2.85 (-5%) | 16,430 |
| 31 May 2017 | INR | 56.3 | 58.75 | 56.05 | 57 | 57 | -1.95 (-3.31%) | 4,025 |
| 30 May 2017 | INR | 57.5 | 60 | 57.5 | 58.95 | 58.95 | -0.5 (-0.84%) | 1,570 |
| 29 May 2017 | INR | 59.85 | 59.85 | 54.15 | 59.45 | 59.45 | +2.45 (+4.30%) | 3,485 |
| 26 May 2017 | INR | 56.1 | 57 | 55 | 57 | 57 | +0.25 (+0.44%) | 1,700 |
| 25 May 2017 | INR | 55.1 | 56.75 | 55.1 | 56.75 | 56.75 | +1.9 (+3.46%) | 110 |
| 24 May 2017 | INR | 58 | 58 | 54.65 | 54.85 | 54.85 | -2.65 (-4.61%) | 8,354 |
| 23 May 2017 | INR | 56.4 | 59.85 | 56.4 | 57.5 | 57.5 | -1.4 (-2.38%) | 4,970 |
| 22 May 2017 | INR | 57.35 | 58.9 | 57 | 58.9 | 58.9 | +0.35 (+0.60%) | 4,121 |
| 19 May 2017 | INR | 55.25 | 59 | 55.25 | 58.55 | 58.55 | +2.25 (+4.00%) | 8,749 |
