| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 39.2 | 39.85 | 38.9 | 39.45 | 39.45 | +0.25 (+0.64%) | 114,450 |
| 29 Jun 2017 | INR | 39.05 | 39.5 | 38.9 | 39.2 | 39.2 | +0.4 (+1.03%) | 209,318 |
| 28 Jun 2017 | INR | 38.9 | 39.2 | 38.7 | 38.8 | 38.8 | -0.2 (-0.51%) | 149,717 |
| 27 Jun 2017 | INR | 39.55 | 39.8 | 38.8 | 39 | 39 | -0.5 (-1.27%) | 190,374 |
| 23 Jun 2017 | INR | 39.75 | 40 | 39.25 | 39.5 | 39.5 | -0.2 (-0.50%) | 178,746 |
| 22 Jun 2017 | INR | 39.95 | 40.5 | 39.25 | 39.7 | 39.7 | +0.6 (+1.53%) | 245,649 |
| 21 Jun 2017 | INR | 40.4 | 40.65 | 38.95 | 39.1 | 39.1 | -1.4 (-3.46%) | 638,377 |
| 20 Jun 2017 | INR | 41 | 41.15 | 40.4 | 40.5 | 40.5 | -0.55 (-1.34%) | 225,060 |
| 19 Jun 2017 | INR | 42.15 | 42.15 | 40.95 | 41.05 | 41.05 | -0.4 (-0.97%) | 246,939 |
| 16 Jun 2017 | INR | 42.15 | 42.5 | 41.2 | 41.45 | 41.45 | -0.65 (-1.54%) | 239,231 |
| 15 Jun 2017 | INR | 42.95 | 43 | 41.95 | 42.1 | 42.1 | -0.65 (-1.52%) | 234,401 |
| 14 Jun 2017 | INR | 42.7 | 43 | 42.5 | 42.75 | 42.75 | 0.0 (0.0%) | 63,773 |
| 13 Jun 2017 | INR | 42.95 | 43.5 | 42.65 | 42.75 | 42.75 | -0.1 (-0.23%) | 134,854 |
| 12 Jun 2017 | INR | 42.55 | 43.15 | 42.55 | 42.85 | 42.85 | -0.05 (-0.12%) | 148,207 |
| 9 Jun 2017 | INR | 43.3 | 43.35 | 42.7 | 42.9 | 42.9 | -0.4 (-0.92%) | 107,692 |
| 8 Jun 2017 | INR | 43.45 | 43.45 | 42.85 | 43.3 | 43.3 | +0.2 (+0.46%) | 102,786 |
| 7 Jun 2017 | INR | 42.7 | 43.6 | 42.7 | 43.1 | 43.1 | +0.55 (+1.29%) | 81,886 |
| 6 Jun 2017 | INR | 43 | 43.2 | 42.4 | 42.55 | 42.55 | -0.35 (-0.82%) | 151,630 |
| 5 Jun 2017 | INR | 43.5 | 43.9 | 42.7 | 42.9 | 42.9 | -0.55 (-1.27%) | 174,368 |
| 2 Jun 2017 | INR | 43.6 | 44.05 | 43.2 | 43.45 | 43.45 | -0.05 (-0.11%) | 126,775 |
| 1 Jun 2017 | INR | 44 | 44.2 | 43.3 | 43.5 | 43.5 | -0.65 (-1.47%) | 111,775 |
| 31 May 2017 | INR | 43.5 | 44.7 | 43.45 | 44.15 | 44.15 | +0.7 (+1.61%) | 230,928 |
| 30 May 2017 | INR | 44.9 | 44.9 | 42.9 | 43.45 | 43.45 | -0.9 (-2.03%) | 284,306 |
| 29 May 2017 | INR | 44.5 | 46 | 43.95 | 44.35 | 44.35 | -0.05 (-0.11%) | 275,617 |
| 26 May 2017 | INR | 45 | 45.65 | 44.25 | 44.4 | 44.4 | -0.35 (-0.78%) | 217,185 |
| 25 May 2017 | INR | 43.8 | 45 | 43.2 | 44.75 | 44.75 | +1.55 (+3.59%) | 276,410 |
| 24 May 2017 | INR | 45.75 | 45.75 | 42.85 | 43.2 | 43.2 | -1.9 (-4.21%) | 346,032 |
| 23 May 2017 | INR | 48.2 | 48.2 | 44.4 | 45.1 | 45.1 | -1.45 (-3.11%) | 1,223,230 |
| 22 May 2017 | INR | 47.5 | 47.8 | 46.25 | 46.55 | 46.55 | -0.65 (-1.38%) | 311,964 |
| 19 May 2017 | INR | 47 | 48.05 | 46.05 | 47.2 | 47.2 | -0.1 (-0.21%) | 272,530 |
