| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 56.05 | 57.35 | 54.65 | 56.1 | 56.1 | -0.15 (-0.27%) | 11,997 |
| 29 Jun 2017 | INR | 56.8 | 58.4 | 54.35 | 56.25 | 56.25 | +0.55 (+0.99%) | 4,726 |
| 28 Jun 2017 | INR | 60.25 | 60.25 | 55.7 | 55.7 | 55.7 | -2.9 (-4.95%) | 4,362 |
| 27 Jun 2017 | INR | 61.8 | 62.85 | 58.6 | 58.6 | 58.6 | -3.05 (-4.95%) | 6,570 |
| 23 Jun 2017 | INR | 60 | 62.9 | 59.1 | 61.65 | 61.65 | +1.7 (+2.84%) | 19,087 |
| 22 Jun 2017 | INR | 61.15 | 61.2 | 58.2 | 59.95 | 59.95 | +1.65 (+2.83%) | 28,643 |
| 21 Jun 2017 | INR | 52.8 | 58.3 | 52.8 | 58.3 | 58.3 | +2.75 (+4.95%) | 29,171 |
| 20 Jun 2017 | INR | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -2.9 (-4.96%) | 5,887 |
| 19 Jun 2017 | INR | 61.5 | 61.5 | 58.45 | 58.45 | 58.45 | -3.05 (-4.96%) | 33,615 |
| 16 Jun 2017 | INR | 64 | 65.5 | 61.15 | 61.5 | 61.5 | -2.85 (-4.43%) | 9,697 |
| 15 Jun 2017 | INR | 65.95 | 65.95 | 60.9 | 64.35 | 64.35 | +0.25 (+0.39%) | 17,013 |
| 14 Jun 2017 | INR | 68.9 | 70.25 | 63.65 | 64.1 | 64.1 | -2.85 (-4.26%) | 60,877 |
| 13 Jun 2017 | INR | 66 | 66.95 | 65.1 | 66.95 | 66.95 | +3.15 (+4.94%) | 23,493 |
| 12 Jun 2017 | INR | 63.45 | 63.8 | 60.55 | 63.8 | 63.8 | +3 (+4.93%) | 34,783 |
| 9 Jun 2017 | INR | 60.8 | 60.8 | 60.8 | 60.8 | 60.8 | +2.85 (+4.92%) | 6,762 |
| 8 Jun 2017 | INR | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | +2.75 (+4.98%) | 10,155 |
| 7 Jun 2017 | INR | 52 | 55.2 | 52 | 55.2 | 55.2 | +2.6 (+4.94%) | 15,620 |
| 6 Jun 2017 | INR | 52.6 | 53.1 | 50.85 | 52.6 | 52.6 | -0.5 (-0.94%) | 6,952 |
| 5 Jun 2017 | INR | 52 | 54.1 | 51.55 | 53.1 | 53.1 | +1.25 (+2.41%) | 19,196 |
| 2 Jun 2017 | INR | 50.65 | 51.85 | 50.1 | 51.85 | 51.85 | +2.45 (+4.96%) | 12,618 |
| 1 Jun 2017 | INR | 51.8 | 52.15 | 47.25 | 49.4 | 49.4 | -0.3 (-0.60%) | 7,845 |
| 31 May 2017 | INR | 49.6 | 49.7 | 48.35 | 49.7 | 49.7 | +2.35 (+4.96%) | 11,871 |
| 30 May 2017 | INR | 47.5 | 47.5 | 46 | 47.35 | 47.35 | +2.1 (+4.64%) | 13,360 |
| 29 May 2017 | INR | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | +2.15 (+4.99%) | 2,597 |
| 26 May 2017 | INR | 39 | 43.1 | 39 | 43.1 | 43.1 | +2.05 (+4.99%) | 6,624 |
| 25 May 2017 | INR | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.15 (-4.98%) | 2,930 |
| 24 May 2017 | INR | 45 | 45 | 43.2 | 43.2 | 43.2 | -2.25 (-4.95%) | 1,095 |
| 23 May 2017 | INR | 46 | 46 | 45.45 | 45.45 | 45.45 | -2.35 (-4.92%) | 6,310 |
| 22 May 2017 | INR | 50 | 50 | 47.8 | 47.8 | 47.8 | -2.5 (-4.97%) | 3,626 |
| 19 May 2017 | INR | 52.15 | 52.15 | 50 | 50.3 | 50.3 | -2.1 (-4.01%) | 3,893 |
