| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 49.6 | 50.35 | 49.5 | 50.05 | 50.05 | -0.4 (-0.79%) | 13,876 |
| 29 Jun 2017 | INR | 51 | 51.45 | 50 | 50.45 | 50.45 | +0.25 (+0.50%) | 16,958 |
| 28 Jun 2017 | INR | 48.7 | 51 | 48 | 50.2 | 50.2 | +1.25 (+2.55%) | 30,224 |
| 27 Jun 2017 | INR | 51 | 51.35 | 48 | 48.95 | 48.95 | -2 (-3.93%) | 17,440 |
| 23 Jun 2017 | INR | 51.4 | 52 | 50.9 | 50.95 | 50.95 | -0.75 (-1.45%) | 9,066 |
| 22 Jun 2017 | INR | 51.95 | 53.2 | 51.4 | 51.7 | 51.7 | +0.2 (+0.39%) | 18,595 |
| 21 Jun 2017 | INR | 51.9 | 52.5 | 51 | 51.5 | 51.5 | 0.0 (0.0%) | 16,186 |
| 20 Jun 2017 | INR | 52.85 | 53.65 | 51.15 | 51.5 | 51.5 | -1.15 (-2.18%) | 28,651 |
| 19 Jun 2017 | INR | 52.55 | 54.5 | 52.55 | 52.65 | 52.65 | +0.55 (+1.06%) | 33,446 |
| 16 Jun 2017 | INR | 55 | 55.75 | 51.5 | 52.1 | 52.1 | -3.4 (-6.13%) | 43,248 |
| 15 Jun 2017 | INR | 56 | 56.55 | 55.2 | 55.5 | 55.5 | -0.8 (-1.42%) | 20,817 |
| 14 Jun 2017 | INR | 55.4 | 57 | 55.05 | 56.3 | 56.3 | +1.25 (+2.27%) | 38,062 |
| 13 Jun 2017 | INR | 52.45 | 56.65 | 51.5 | 55.05 | 55.05 | +2.05 (+3.87%) | 36,970 |
| 12 Jun 2017 | INR | 52.5 | 53.5 | 52 | 53 | 53 | +0.3 (+0.57%) | 20,027 |
| 9 Jun 2017 | INR | 53.65 | 54.3 | 52 | 52.7 | 52.7 | -1.35 (-2.50%) | 15,675 |
| 8 Jun 2017 | INR | 55.95 | 55.95 | 53.9 | 54.05 | 54.05 | -0.95 (-1.73%) | 18,278 |
| 7 Jun 2017 | INR | 54.3 | 55.45 | 54.15 | 55 | 55 | +0.75 (+1.38%) | 15,801 |
| 6 Jun 2017 | INR | 55.7 | 57.05 | 54 | 54.25 | 54.25 | -1.65 (-2.95%) | 19,532 |
| 5 Jun 2017 | INR | 55.75 | 56.85 | 55.7 | 55.9 | 55.9 | +0.35 (+0.63%) | 18,691 |
| 2 Jun 2017 | INR | 57.45 | 58.9 | 55.3 | 55.55 | 55.55 | -1.1 (-1.94%) | 25,495 |
| 1 Jun 2017 | INR | 54.2 | 59.5 | 54.1 | 56.65 | 56.65 | +2.6 (+4.81%) | 116,512 |
| 31 May 2017 | INR | 53.95 | 55.05 | 53.85 | 54.05 | 54.05 | -0.35 (-0.64%) | 21,090 |
| 30 May 2017 | INR | 55.75 | 56 | 53.2 | 54.4 | 54.4 | -2.5 (-4.39%) | 42,033 |
| 29 May 2017 | INR | 56.7 | 57.85 | 56 | 56.9 | 56.9 | +1.3 (+2.34%) | 31,698 |
| 26 May 2017 | INR | 55 | 56.75 | 55 | 55.6 | 55.6 | +0.65 (+1.18%) | 16,161 |
| 25 May 2017 | INR | 54.1 | 55.25 | 53.7 | 54.95 | 54.95 | +0.85 (+1.57%) | 13,769 |
| 24 May 2017 | INR | 56 | 56 | 50.7 | 54.1 | 54.1 | -2.05 (-3.65%) | 48,190 |
| 23 May 2017 | INR | 57.5 | 57.65 | 55.75 | 56.15 | 56.15 | -1.85 (-3.19%) | 12,310 |
| 22 May 2017 | INR | 60 | 60 | 57.35 | 58 | 58 | -1.4 (-2.36%) | 25,435 |
| 19 May 2017 | INR | 61 | 61.45 | 59 | 59.4 | 59.4 | -1.9 (-3.10%) | 25,216 |
