| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 50.1 | 52.5 | 49.4 | 52.2 | 52.2 | +2.05 (+4.09%) | 257,627 |
| 29 Jun 2017 | INR | 50.35 | 51.15 | 49.85 | 50.15 | 50.15 | +0.3 (+0.60%) | 134,169 |
| 28 Jun 2017 | INR | 50 | 51.25 | 49.5 | 49.85 | 49.85 | -0.2 (-0.40%) | 131,638 |
| 27 Jun 2017 | INR | 50.75 | 51.6 | 49.5 | 50.05 | 50.05 | -0.75 (-1.48%) | 202,955 |
| 23 Jun 2017 | INR | 53.5 | 53.55 | 50.5 | 50.8 | 50.8 | -2.2 (-4.15%) | 300,435 |
| 22 Jun 2017 | INR | 54 | 55.15 | 52.55 | 53 | 53 | -0.8 (-1.49%) | 359,218 |
| 21 Jun 2017 | INR | 52.25 | 55.3 | 51.6 | 53.8 | 53.8 | +1.55 (+2.97%) | 1,040,094 |
| 20 Jun 2017 | INR | 52.6 | 52.75 | 51.7 | 52.25 | 52.25 | -0.2 (-0.38%) | 108,631 |
| 19 Jun 2017 | INR | 52.6 | 53 | 51.9 | 52.45 | 52.45 | -0.1 (-0.19%) | 248,426 |
| 16 Jun 2017 | INR | 53.7 | 54.45 | 52.25 | 52.55 | 52.55 | -1.15 (-2.14%) | 190,218 |
| 15 Jun 2017 | INR | 51.65 | 54.7 | 51.65 | 53.7 | 53.7 | +2.05 (+3.97%) | 581,597 |
| 14 Jun 2017 | INR | 52 | 53.4 | 51.1 | 51.65 | 51.65 | -0.7 (-1.34%) | 535,076 |
| 13 Jun 2017 | INR | 49 | 52.85 | 47.95 | 52.35 | 52.35 | +3.85 (+7.94%) | 824,559 |
| 12 Jun 2017 | INR | 46.95 | 51.25 | 46.75 | 48.5 | 48.5 | +1.35 (+2.86%) | 739,437 |
| 9 Jun 2017 | INR | 46.5 | 47.65 | 46.3 | 47.15 | 47.15 | +0.75 (+1.62%) | 112,716 |
| 8 Jun 2017 | INR | 48 | 48 | 46.2 | 46.4 | 46.4 | -1.4 (-2.93%) | 127,238 |
| 7 Jun 2017 | INR | 46.85 | 48 | 46.8 | 47.8 | 47.8 | +1.5 (+3.24%) | 91,397 |
| 6 Jun 2017 | INR | 47.6 | 47.65 | 46.1 | 46.3 | 46.3 | -1.35 (-2.83%) | 53,765 |
| 5 Jun 2017 | INR | 47.8 | 48.2 | 47.35 | 47.65 | 47.65 | 0.0 (0.0%) | 108,669 |
| 2 Jun 2017 | INR | 47 | 48.4 | 46.8 | 47.65 | 47.65 | +0.9 (+1.93%) | 152,113 |
| 1 Jun 2017 | INR | 47 | 47.45 | 46.5 | 46.75 | 46.75 | -0.5 (-1.06%) | 53,481 |
| 31 May 2017 | INR | 47 | 48 | 46.5 | 47.25 | 47.25 | +0.35 (+0.75%) | 79,732 |
| 30 May 2017 | INR | 46 | 47.5 | 45.85 | 46.9 | 46.9 | +0.6 (+1.30%) | 97,559 |
| 29 May 2017 | INR | 47.85 | 48.5 | 46 | 46.3 | 46.3 | -1.55 (-3.24%) | 107,420 |
| 26 May 2017 | INR | 47.75 | 48.85 | 47.6 | 47.85 | 47.85 | +0.25 (+0.53%) | 224,215 |
| 25 May 2017 | INR | 46.1 | 48.2 | 46.1 | 47.6 | 47.6 | +2.1 (+4.62%) | 209,740 |
| 24 May 2017 | INR | 47.25 | 48.3 | 45 | 45.5 | 45.5 | -2.1 (-4.41%) | 441,417 |
| 23 May 2017 | INR | 48.85 | 48.85 | 47.25 | 47.6 | 47.6 | -1.25 (-2.56%) | 283,999 |
| 22 May 2017 | INR | 50 | 50.2 | 48.25 | 48.85 | 48.85 | -0.2 (-0.41%) | 284,864 |
| 19 May 2017 | INR | 50.35 | 50.7 | 48.75 | 49.05 | 49.05 | -0.3 (-0.61%) | 261,227 |
