| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 40.8 | 40.85 | 40.3 | 40.6 | 40.6 | -0.2 (-0.49%) | 35,771 |
| 29 Jun 2017 | INR | 42.3 | 42.3 | 40.5 | 40.8 | 40.8 | +0.4 (+0.99%) | 18,028 |
| 28 Jun 2017 | INR | 40.45 | 41 | 40.25 | 40.4 | 40.4 | 0.0 (0.0%) | 27,068 |
| 27 Jun 2017 | INR | 41.6 | 41.6 | 39.9 | 40.4 | 40.4 | -0.7 (-1.70%) | 33,286 |
| 23 Jun 2017 | INR | 42.4 | 42.45 | 40.4 | 41.1 | 41.1 | -0.85 (-2.03%) | 77,430 |
| 22 Jun 2017 | INR | 43.35 | 44.35 | 41.65 | 41.95 | 41.95 | -1.25 (-2.89%) | 67,657 |
| 21 Jun 2017 | INR | 43.5 | 43.5 | 42.5 | 43.2 | 43.2 | -0.15 (-0.35%) | 23,470 |
| 20 Jun 2017 | INR | 43.5 | 44.95 | 43.15 | 43.35 | 43.35 | -0.6 (-1.37%) | 76,019 |
| 19 Jun 2017 | INR | 44.05 | 44.85 | 43.3 | 43.95 | 43.95 | -0.45 (-1.01%) | 67,433 |
| 16 Jun 2017 | INR | 42.05 | 45.8 | 42 | 44.4 | 44.4 | +2.75 (+6.60%) | 406,459 |
| 15 Jun 2017 | INR | 42.05 | 42.05 | 41.3 | 41.65 | 41.65 | -0.5 (-1.19%) | 28,798 |
| 14 Jun 2017 | INR | 41.5 | 42.8 | 41 | 42.15 | 42.15 | +0.9 (+2.18%) | 76,505 |
| 13 Jun 2017 | INR | 41.65 | 41.7 | 41.15 | 41.25 | 41.25 | -0.1 (-0.24%) | 16,087 |
| 12 Jun 2017 | INR | 41.8 | 41.9 | 41 | 41.35 | 41.35 | -0.35 (-0.84%) | 38,581 |
| 9 Jun 2017 | INR | 41.7 | 42.05 | 41.3 | 41.7 | 41.7 | +0.05 (+0.12%) | 20,287 |
| 8 Jun 2017 | INR | 41.5 | 42.95 | 41.4 | 41.65 | 41.65 | -0.5 (-1.19%) | 56,973 |
| 7 Jun 2017 | INR | 40.85 | 43.05 | 40.55 | 42.15 | 42.15 | +1.7 (+4.20%) | 59,431 |
| 6 Jun 2017 | INR | 41.05 | 41.1 | 40 | 40.45 | 40.45 | -0.45 (-1.10%) | 30,259 |
| 5 Jun 2017 | INR | 41.8 | 41.85 | 40.5 | 40.9 | 40.9 | -1.2 (-2.85%) | 27,107 |
| 2 Jun 2017 | INR | 41.85 | 42.3 | 41.65 | 42.1 | 42.1 | +0.7 (+1.69%) | 26,974 |
| 1 Jun 2017 | INR | 41.3 | 41.8 | 41.2 | 41.4 | 41.4 | +0.5 (+1.22%) | 13,058 |
| 31 May 2017 | INR | 40.5 | 41.4 | 40.4 | 40.9 | 40.9 | +0.85 (+2.12%) | 17,754 |
| 30 May 2017 | INR | 40.95 | 41 | 40 | 40.05 | 40.05 | -0.9 (-2.20%) | 43,479 |
| 29 May 2017 | INR | 41.95 | 43 | 40.25 | 40.95 | 40.95 | -0.8 (-1.92%) | 29,867 |
| 26 May 2017 | INR | 41.3 | 43.25 | 41.3 | 41.75 | 41.75 | -0.1 (-0.24%) | 50,722 |
| 25 May 2017 | INR | 41.2 | 42.2 | 40.45 | 41.85 | 41.85 | +1.05 (+2.57%) | 25,908 |
| 24 May 2017 | INR | 40.1 | 41.5 | 40 | 40.8 | 40.8 | +0.3 (+0.74%) | 68,911 |
| 23 May 2017 | INR | 42.05 | 42.05 | 39.5 | 40.5 | 40.5 | -1 (-2.41%) | 68,464 |
| 22 May 2017 | INR | 43.15 | 43.55 | 41.35 | 41.5 | 41.5 | -1.35 (-3.15%) | 56,464 |
| 19 May 2017 | INR | 44 | 45.1 | 42.15 | 42.85 | 42.85 | -0.6 (-1.38%) | 74,848 |
