| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 36.35 | 37.2 | 36.25 | 36.45 | 36.45 | -0.45 (-1.22%) | 20,742 |
| 29 Jun 2017 | INR | 37.6 | 37.95 | 36.75 | 36.9 | 36.9 | -0.3 (-0.81%) | 23,129 |
| 28 Jun 2017 | INR | 36 | 38.3 | 35.75 | 37.2 | 37.2 | +0.9 (+2.48%) | 63,891 |
| 27 Jun 2017 | INR | 38 | 38.35 | 35.9 | 36.3 | 36.3 | -1.3 (-3.46%) | 35,261 |
| 23 Jun 2017 | INR | 40.75 | 40.75 | 36.5 | 37.6 | 37.6 | -1.3 (-3.34%) | 59,992 |
| 22 Jun 2017 | INR | 39.7 | 39.95 | 38.6 | 38.9 | 38.9 | -0.8 (-2.02%) | 39,060 |
| 21 Jun 2017 | INR | 41.45 | 41.55 | 39.45 | 39.7 | 39.7 | -0.85 (-2.10%) | 48,996 |
| 20 Jun 2017 | INR | 42.3 | 42.3 | 40.25 | 40.55 | 40.55 | -1.5 (-3.57%) | 54,344 |
| 19 Jun 2017 | INR | 42.5 | 43.5 | 41.25 | 42.05 | 42.05 | +1.95 (+4.86%) | 266,720 |
| 16 Jun 2017 | INR | 41 | 41 | 39.8 | 40.1 | 40.1 | -0.95 (-2.31%) | 26,673 |
| 15 Jun 2017 | INR | 40.5 | 41.65 | 40.5 | 41.05 | 41.05 | +0.5 (+1.23%) | 46,869 |
| 14 Jun 2017 | INR | 40.5 | 40.8 | 40 | 40.55 | 40.55 | -0.55 (-1.34%) | 37,602 |
| 13 Jun 2017 | INR | 40.1 | 41.45 | 39.15 | 41.1 | 41.1 | +1.15 (+2.88%) | 64,789 |
| 12 Jun 2017 | INR | 40 | 40.5 | 39.75 | 39.95 | 39.95 | -0.4 (-0.99%) | 18,434 |
| 9 Jun 2017 | INR | 39.35 | 41.75 | 39.35 | 40.35 | 40.35 | +1.45 (+3.73%) | 86,929 |
| 8 Jun 2017 | INR | 39.5 | 39.75 | 38.8 | 38.9 | 38.9 | -0.4 (-1.02%) | 17,783 |
| 7 Jun 2017 | INR | 39.9 | 40.3 | 39.05 | 39.3 | 39.3 | -0.7 (-1.75%) | 25,798 |
| 6 Jun 2017 | INR | 40.5 | 40.6 | 39.6 | 40 | 40 | -0.45 (-1.11%) | 30,866 |
| 5 Jun 2017 | INR | 40.5 | 41.25 | 39.75 | 40.45 | 40.45 | +0.3 (+0.75%) | 22,117 |
| 2 Jun 2017 | INR | 40.95 | 40.95 | 39.3 | 40.15 | 40.15 | -0.4 (-0.99%) | 26,739 |
| 1 Jun 2017 | INR | 38.5 | 41.25 | 38.5 | 40.55 | 40.55 | +0.45 (+1.12%) | 29,103 |
| 31 May 2017 | INR | 43 | 44.45 | 40 | 40.1 | 40.1 | -1.8 (-4.30%) | 286,334 |
| 30 May 2017 | INR | 39.9 | 42.3 | 39.45 | 41.9 | 41.9 | +2.2 (+5.54%) | 51,810 |
| 29 May 2017 | INR | 40.25 | 40.3 | 39 | 39.7 | 39.7 | -1.1 (-2.70%) | 23,991 |
| 26 May 2017 | INR | 40.4 | 40.95 | 40.25 | 40.8 | 40.8 | +0.95 (+2.38%) | 37,185 |
| 25 May 2017 | INR | 39.5 | 41.1 | 39 | 39.85 | 39.85 | +0.05 (+0.13%) | 18,911 |
| 24 May 2017 | INR | 40.5 | 41 | 38.9 | 39.8 | 39.8 | -0.4 (-1.00%) | 79,056 |
| 23 May 2017 | INR | 40.25 | 40.7 | 36.8 | 40.2 | 40.2 | +0.55 (+1.39%) | 116,285 |
| 22 May 2017 | INR | 41.5 | 41.5 | 39.5 | 39.65 | 39.65 | -1.05 (-2.58%) | 69,610 |
| 19 May 2017 | INR | 42 | 42.25 | 40.2 | 40.7 | 40.7 | -0.65 (-1.57%) | 40,221 |
