| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | INR | 48.65 | 50.05 | 48.65 | 49.4 | 49.4 | +0.35 (+0.71%) | 33,110 |
| 11 Jul 2017 | INR | 50 | 50.3 | 48.25 | 49.05 | 49.05 | -0.05 (-0.10%) | 29,867 |
| 10 Jul 2017 | INR | 50 | 50.6 | 48.65 | 49.1 | 49.1 | -0.65 (-1.31%) | 32,128 |
| 7 Jul 2017 | INR | 51 | 51 | 49.5 | 49.75 | 49.75 | -0.9 (-1.78%) | 33,983 |
| 6 Jul 2017 | INR | 50.15 | 51.4 | 49.15 | 50.65 | 50.65 | +1 (+2.01%) | 29,775 |
| 5 Jul 2017 | INR | 49 | 51.35 | 48.4 | 49.65 | 49.65 | +0.65 (+1.33%) | 23,851 |
| 4 Jul 2017 | INR | 51.45 | 51.45 | 47.65 | 49 | 49 | -0.3 (-0.61%) | 36,483 |
| 3 Jul 2017 | INR | 49.5 | 51.5 | 49 | 49.3 | 49.3 | -0.05 (-0.10%) | 29,719 |
| 30 Jun 2017 | INR | 49 | 50.4 | 49 | 49.35 | 49.35 | -0.2 (-0.40%) | 17,926 |
| 29 Jun 2017 | INR | 50.5 | 51.95 | 49.25 | 49.55 | 49.55 | -0.4 (-0.80%) | 7,818 |
| 28 Jun 2017 | INR | 48.15 | 50.8 | 48.1 | 49.95 | 49.95 | +2.25 (+4.72%) | 47,669 |
| 27 Jun 2017 | INR | 48.8 | 50.95 | 47.5 | 47.7 | 47.7 | -2.25 (-4.50%) | 59,998 |
| 23 Jun 2017 | INR | 51.9 | 52.3 | 49.5 | 49.95 | 49.95 | -1.95 (-3.76%) | 66,981 |
| 22 Jun 2017 | INR | 53.3 | 55 | 51.1 | 51.9 | 51.9 | -1.75 (-3.26%) | 60,176 |
| 21 Jun 2017 | INR | 55 | 56 | 53.3 | 53.65 | 53.65 | -0.1 (-0.19%) | 33,117 |
| 20 Jun 2017 | INR | 56.25 | 56.4 | 53.5 | 53.75 | 53.75 | -1.95 (-3.50%) | 36,591 |
| 19 Jun 2017 | INR | 56 | 58.8 | 55 | 55.7 | 55.7 | -1.15 (-2.02%) | 49,066 |
| 16 Jun 2017 | INR | 56.9 | 59.4 | 56.25 | 56.85 | 56.85 | +1.45 (+2.62%) | 212,254 |
| 15 Jun 2017 | INR | 49.5 | 56.4 | 49.5 | 55.4 | 55.4 | +6.5 (+13.29%) | 138,444 |
| 14 Jun 2017 | INR | 50 | 50.35 | 48.5 | 48.9 | 48.9 | -1.05 (-2.10%) | 22,179 |
| 13 Jun 2017 | INR | 49.8 | 50.5 | 47.7 | 49.95 | 49.95 | +0.55 (+1.11%) | 28,205 |
| 12 Jun 2017 | INR | 48.35 | 49.9 | 48 | 49.4 | 49.4 | +0.9 (+1.86%) | 27,755 |
| 9 Jun 2017 | INR | 49.7 | 53 | 48 | 48.5 | 48.5 | -2.3 (-4.53%) | 41,146 |
| 8 Jun 2017 | INR | 50.8 | 52.1 | 50 | 50.8 | 50.8 | -0.75 (-1.45%) | 45,578 |
| 7 Jun 2017 | INR | 52 | 52.35 | 50.5 | 51.55 | 51.55 | +0.4 (+0.78%) | 31,422 |
| 6 Jun 2017 | INR | 51.5 | 52 | 50 | 51.15 | 51.15 | -0.05 (-0.10%) | 32,250 |
| 5 Jun 2017 | INR | 52 | 53.45 | 50.2 | 51.2 | 51.2 | -0.7 (-1.35%) | 22,782 |
| 2 Jun 2017 | INR | 51 | 52.5 | 50 | 51.9 | 51.9 | +1.4 (+2.77%) | 33,013 |
| 1 Jun 2017 | INR | 51.55 | 52.9 | 50.2 | 50.5 | 50.5 | -1.4 (-2.70%) | 16,221 |
| 31 May 2017 | INR | 50 | 52.5 | 50 | 51.9 | 51.9 | +2.25 (+4.53%) | 61,228 |
