| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 50.95 | 50.95 | 47.05 | 49.95 | 49.95 | +0.75 (+1.52%) | 13,164 |
| 23 Jun 2017 | INR | 49.5 | 51.4 | 46.75 | 49.2 | 49.2 | +0.2 (+0.41%) | 6,512 |
| 22 Jun 2017 | INR | 49.9 | 49.9 | 47.1 | 49 | 49 | +0.6 (+1.24%) | 1,824 |
| 21 Jun 2017 | INR | 50 | 50.95 | 46.65 | 48.4 | 48.4 | -0.5 (-1.02%) | 5,965 |
| 20 Jun 2017 | INR | 45.2 | 49.65 | 45 | 48.9 | 48.9 | +1.55 (+3.27%) | 2,431 |
| 19 Jun 2017 | INR | 48 | 48 | 43.85 | 47.35 | 47.35 | +1.45 (+3.16%) | 3,304 |
| 16 Jun 2017 | INR | 46.3 | 46.35 | 45 | 45.9 | 45.9 | +1.1 (+2.46%) | 2,512 |
| 15 Jun 2017 | INR | 46.75 | 46.75 | 43.5 | 44.8 | 44.8 | +0.1 (+0.22%) | 1,699 |
| 14 Jun 2017 | INR | 45.7 | 45.7 | 43.9 | 44.7 | 44.7 | +1.05 (+2.41%) | 1,572 |
| 13 Jun 2017 | INR | 43.9 | 43.9 | 40.3 | 43.65 | 43.65 | +1.3 (+3.07%) | 3,979 |
| 12 Jun 2017 | INR | 43.85 | 43.85 | 40.1 | 42.35 | 42.35 | +0.55 (+1.32%) | 1,938 |
| 9 Jun 2017 | INR | 41 | 42.5 | 40 | 41.8 | 41.8 | +0.7 (+1.70%) | 4,224 |
| 8 Jun 2017 | INR | 41.3 | 45.1 | 41.1 | 41.1 | 41.1 | -2.15 (-4.97%) | 16,205 |
| 7 Jun 2017 | INR | 47.7 | 47.7 | 43.25 | 43.25 | 43.25 | -2.25 (-4.95%) | 40,505 |
| 6 Jun 2017 | INR | 46.05 | 46.05 | 44.05 | 45.5 | 45.5 | +1.55 (+3.53%) | 161 |
| 5 Jun 2017 | INR | 47.85 | 47.9 | 43.4 | 43.95 | 43.95 | -1.7 (-3.72%) | 16,699 |
| 2 Jun 2017 | INR | 48 | 50 | 45.55 | 45.65 | 45.65 | -2.25 (-4.70%) | 5,134 |
| 1 Jun 2017 | INR | 50.4 | 50.4 | 47.9 | 47.9 | 47.9 | -2.5 (-4.96%) | 380 |
| 31 May 2017 | INR | 50.4 | 52 | 50.4 | 50.4 | 50.4 | -2.65 (-5.00%) | 10,056 |
| 30 May 2017 | INR | 56.6 | 56.65 | 51.5 | 53.05 | 53.05 | -1.15 (-2.12%) | 2,699 |
| 29 May 2017 | INR | 55 | 57.8 | 52.8 | 54.2 | 54.2 | -1.35 (-2.43%) | 9,266 |
| 26 May 2017 | INR | 52.95 | 55.55 | 50.35 | 55.55 | 55.55 | +2.6 (+4.91%) | 2,559 |
| 25 May 2017 | INR | 55 | 55 | 52.95 | 52.95 | 52.95 | -1.5 (-2.75%) | 111 |
| 24 May 2017 | INR | 55 | 55 | 53 | 54.45 | 54.45 | +0.7 (+1.30%) | 1,199 |
| 23 May 2017 | INR | 51.8 | 53.8 | 51.8 | 53.75 | 53.75 | +1.95 (+3.76%) | 2,022 |
| 22 May 2017 | INR | 49.95 | 52.4 | 48 | 51.8 | 51.8 | +1.85 (+3.70%) | 1,665 |
| 19 May 2017 | INR | 50.2 | 50.3 | 45.6 | 49.95 | 49.95 | +2 (+4.17%) | 1,832 |
| 18 May 2017 | INR | 52.85 | 52.85 | 47.95 | 47.95 | 47.95 | -2.5 (-4.96%) | 2,574 |
| 17 May 2017 | INR | 50.55 | 50.55 | 45.75 | 50.45 | 50.45 | +2.3 (+4.78%) | 172 |
| 16 May 2017 | INR | 48.05 | 48.15 | 46.25 | 48.15 | 48.15 | +2.25 (+4.90%) | 785 |
