| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 53.2 | 54.85 | 53.05 | 53.1 | 53.1 | -0.15 (-0.28%) | 2,659 |
| 27 Jun 2017 | INR | 53.75 | 55.7 | 53.2 | 53.25 | 53.25 | -2.75 (-4.91%) | 1,465 |
| 23 Jun 2017 | INR | 56.8 | 56.8 | 54.4 | 56 | 56 | -1.25 (-2.18%) | 3,002 |
| 22 Jun 2017 | INR | 56.5 | 57.75 | 54.35 | 57.25 | 57.25 | +2.25 (+4.09%) | 3,914 |
| 21 Jun 2017 | INR | 54.25 | 55 | 54.25 | 55 | 55 | +1 (+1.85%) | 1,585 |
| 20 Jun 2017 | INR | 57.45 | 57.45 | 53.45 | 54 | 54 | -1.6 (-2.88%) | 1,852 |
| 19 Jun 2017 | INR | 59 | 59 | 55.5 | 55.6 | 55.6 | -2.8 (-4.79%) | 5,091 |
| 16 Jun 2017 | INR | 60.3 | 60.3 | 58 | 58.4 | 58.4 | +0.9 (+1.57%) | 2,322 |
| 15 Jun 2017 | INR | 56 | 57.5 | 56 | 57.5 | 57.5 | +2.7 (+4.93%) | 21,440 |
| 14 Jun 2017 | INR | 56.6 | 57.85 | 54.1 | 54.8 | 54.8 | -1.8 (-3.18%) | 2,810 |
| 13 Jun 2017 | INR | 58 | 59.8 | 56 | 56.6 | 56.6 | -2.3 (-3.90%) | 2,691 |
| 12 Jun 2017 | INR | 64 | 64.35 | 58.9 | 58.9 | 58.9 | -3.1 (-5%) | 2,238 |
| 9 Jun 2017 | INR | 57.65 | 62 | 57.65 | 62 | 62 | +2.95 (+5.00%) | 818 |
| 8 Jun 2017 | INR | 59.85 | 61 | 58.2 | 59.05 | 59.05 | -0.8 (-1.34%) | 1,560 |
| 7 Jun 2017 | INR | 58.5 | 60.1 | 58.5 | 59.85 | 59.85 | +2.6 (+4.54%) | 3,630 |
| 6 Jun 2017 | INR | 57 | 57.45 | 55.9 | 57.25 | 57.25 | -1.45 (-2.47%) | 10,676 |
| 5 Jun 2017 | INR | 60 | 62.45 | 57.25 | 58.7 | 58.7 | -0.8 (-1.34%) | 9,960 |
| 2 Jun 2017 | INR | 54.05 | 59.65 | 54.05 | 59.5 | 59.5 | +2.65 (+4.66%) | 9,293 |
| 1 Jun 2017 | INR | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -2.95 (-4.93%) | 9,226 |
| 31 May 2017 | INR | 65.45 | 66 | 59.8 | 59.8 | 59.8 | -3.1 (-4.93%) | 47,496 |
| 30 May 2017 | INR | 64.15 | 66.85 | 61.1 | 62.9 | 62.9 | -1.25 (-1.95%) | 9,909 |
| 29 May 2017 | INR | 64.3 | 66 | 64.15 | 64.15 | 64.15 | -3.35 (-4.96%) | 2,254 |
| 26 May 2017 | INR | 67.5 | 72 | 67.5 | 67.5 | 67.5 | -3.55 (-5.00%) | 9,595 |
| 25 May 2017 | INR | 67 | 71.95 | 66 | 71.05 | 71.05 | +2.5 (+3.65%) | 2,866 |
| 24 May 2017 | INR | 71.8 | 71.8 | 68.55 | 68.55 | 68.55 | -3.6 (-4.99%) | 12,557 |
| 23 May 2017 | INR | 74 | 74.9 | 72.15 | 72.15 | 72.15 | -3.75 (-4.94%) | 3,365 |
| 22 May 2017 | INR | 79.85 | 79.85 | 74 | 75.9 | 75.9 | -1.65 (-2.13%) | 4,280 |
| 19 May 2017 | INR | 81.3 | 81.9 | 77.25 | 77.55 | 77.55 | -3.75 (-4.61%) | 3,233 |
| 18 May 2017 | INR | 80.95 | 86 | 79.55 | 81.3 | 81.3 | -2.4 (-2.87%) | 2,591 |
| 17 May 2017 | INR | 84 | 87 | 81.7 | 83.7 | 83.7 | -2.25 (-2.62%) | 8,868 |
