| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 57.6 | 58 | 53.05 | 53.5 | 53.5 | -0.2 (-0.37%) | 8,898 |
| 20 Jun 2017 | INR | 53.95 | 53.95 | 52.1 | 53.7 | 53.7 | +2.1 (+4.07%) | 3,450 |
| 19 Jun 2017 | INR | 49.1 | 52 | 49.1 | 51.6 | 51.6 | +2.6 (+5.31%) | 6,339 |
| 16 Jun 2017 | INR | 48.35 | 49 | 48.25 | 49 | 49 | -0.25 (-0.51%) | 6,668 |
| 15 Jun 2017 | INR | 48.4 | 49.6 | 48.35 | 49.25 | 49.25 | -0.65 (-1.30%) | 5,532 |
| 14 Jun 2017 | INR | 48.25 | 49.9 | 48.2 | 49.9 | 49.9 | +0.4 (+0.81%) | 9,427 |
| 13 Jun 2017 | INR | 48.2 | 50 | 48.2 | 49.5 | 49.5 | -0.5 (-1%) | 7,066 |
| 12 Jun 2017 | INR | 49.05 | 50.9 | 49.05 | 50 | 50 | -2.15 (-4.12%) | 4,669 |
| 9 Jun 2017 | INR | 55.5 | 55.5 | 52.05 | 52.15 | 52.15 | -2.75 (-5.01%) | 3,426 |
| 8 Jun 2017 | INR | 56.75 | 56.75 | 54.9 | 54.9 | 54.9 | -0.1 (-0.18%) | 2,215 |
| 7 Jun 2017 | INR | 57.45 | 57.5 | 55 | 55 | 55 | +0.55 (+1.01%) | 5,600 |
| 6 Jun 2017 | INR | 56.75 | 56.75 | 53.05 | 54.45 | 54.45 | -0.45 (-0.82%) | 7,484 |
| 5 Jun 2017 | INR | 56.95 | 58 | 54.9 | 54.9 | 54.9 | -0.5 (-0.90%) | 9,532 |
| 2 Jun 2017 | INR | 55.8 | 55.8 | 54.1 | 55.4 | 55.4 | +1.4 (+2.59%) | 2,636 |
| 1 Jun 2017 | INR | 56.95 | 56.95 | 54 | 54 | 54 | +0.1 (+0.19%) | 8,453 |
| 31 May 2017 | INR | 51.55 | 54 | 51.55 | 53.9 | 53.9 | +2 (+3.85%) | 3,461 |
| 30 May 2017 | INR | 49.05 | 51.95 | 49.05 | 51.9 | 51.9 | +1.2 (+2.37%) | 5,251 |
| 29 May 2017 | INR | 48.25 | 51 | 48.25 | 50.7 | 50.7 | +0.15 (+0.30%) | 9,822 |
| 26 May 2017 | INR | 48.3 | 50.7 | 48.2 | 50.55 | 50.55 | +0.05 (+0.10%) | 9,481 |
| 25 May 2017 | INR | 48.3 | 51 | 48.3 | 50.5 | 50.5 | +0.2 (+0.40%) | 8,084 |
| 24 May 2017 | INR | 53 | 54.05 | 50.25 | 50.3 | 50.3 | -1.9 (-3.64%) | 2,987 |
| 23 May 2017 | INR | 56 | 56 | 52.05 | 52.2 | 52.2 | -1.8 (-3.33%) | 1,964 |
| 22 May 2017 | INR | 57.05 | 57.05 | 53.25 | 54 | 54 | -0.9 (-1.64%) | 3,796 |
| 19 May 2017 | INR | 57 | 57 | 54.1 | 54.9 | 54.9 | +1.8 (+3.39%) | 6,697 |
| 18 May 2017 | INR | 57.9 | 57.95 | 52.25 | 53.1 | 53.1 | -0.9 (-1.67%) | 9,036 |
| 17 May 2017 | INR | 57 | 57 | 54 | 54 | 54 | 0.0 (0.0%) | 9,294 |
| 16 May 2017 | INR | 55 | 56 | 53 | 54 | 54 | +1 (+1.89%) | 8,654 |
| 15 May 2017 | INR | 50.1 | 53.05 | 50.1 | 53 | 53 | +2.3 (+4.54%) | 4,775 |
| 12 May 2017 | INR | 48.6 | 51.05 | 48.55 | 50.7 | 50.7 | +0.6 (+1.20%) | 6,787 |
| 11 May 2017 | INR | 48.55 | 50.25 | 48.55 | 50.1 | 50.1 | -0.3 (-0.60%) | 6,976 |
