| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | INR | 46.5 | 48.2 | 46.5 | 47.15 | 47.15 | +0.2 (+0.43%) | 5,004 |
| 7 Jul 2017 | INR | 47.5 | 48.05 | 46.95 | 46.95 | 46.95 | +1.4 (+3.07%) | 5,008 |
| 6 Jul 2017 | INR | 47.25 | 49.35 | 45.55 | 45.55 | 45.55 | -4.25 (-8.53%) | 6,545 |
| 5 Jul 2017 | INR | 47.25 | 49.8 | 46.15 | 49.8 | 49.8 | +0.35 (+0.71%) | 7,502 |
| 4 Jul 2017 | INR | 45.5 | 49.45 | 44.5 | 49.45 | 49.45 | +2.15 (+4.55%) | 5,156 |
| 3 Jul 2017 | INR | 45.5 | 48.4 | 45.5 | 47.3 | 47.3 | +1.85 (+4.07%) | 11,689 |
| 30 Jun 2017 | INR | 45.5 | 45.75 | 45 | 45.45 | 45.45 | -0.2 (-0.44%) | 5,041 |
| 29 Jun 2017 | INR | 44.75 | 47.5 | 44.75 | 45.65 | 45.65 | +0.65 (+1.44%) | 5,004 |
| 28 Jun 2017 | INR | 46 | 46.25 | 45 | 45 | 45 | -0.5 (-1.10%) | 5,044 |
| 27 Jun 2017 | INR | 45.5 | 45.75 | 45 | 45.5 | 45.5 | +0.9 (+2.02%) | 5,067 |
| 23 Jun 2017 | INR | 45.75 | 46.6 | 44.15 | 44.6 | 44.6 | -0.85 (-1.87%) | 5,525 |
| 22 Jun 2017 | INR | 46.85 | 47.75 | 44 | 45.45 | 45.45 | -0.65 (-1.41%) | 5,562 |
| 21 Jun 2017 | INR | 45.75 | 47 | 45.5 | 46.1 | 46.1 | -1.6 (-3.35%) | 5,042 |
| 20 Jun 2017 | INR | 46.25 | 49.5 | 44.5 | 47.7 | 47.7 | +3.2 (+7.19%) | 13,456 |
| 19 Jun 2017 | INR | 45.5 | 47.25 | 44 | 44.5 | 44.5 | -1.3 (-2.84%) | 5,200 |
| 16 Jun 2017 | INR | 48 | 49.15 | 45.5 | 45.8 | 45.8 | -0.65 (-1.40%) | 5,095 |
| 15 Jun 2017 | INR | 48.25 | 48.3 | 46.05 | 46.45 | 46.45 | -2.85 (-5.78%) | 7,497 |
| 14 Jun 2017 | INR | 47.25 | 49.3 | 45.5 | 49.3 | 49.3 | +4.55 (+10.17%) | 5,462 |
| 13 Jun 2017 | INR | 47.5 | 47.55 | 44.55 | 44.75 | 44.75 | -3 (-6.28%) | 5,144 |
| 12 Jun 2017 | INR | 47.5 | 48 | 45 | 47.75 | 47.75 | +2.15 (+4.71%) | 5,127 |
| 9 Jun 2017 | INR | 48.5 | 48.8 | 44.5 | 45.6 | 45.6 | -1.65 (-3.49%) | 5,311 |
| 8 Jun 2017 | INR | 47.5 | 47.6 | 46.25 | 47.25 | 47.25 | +2.25 (+5%) | 6,170 |
| 7 Jun 2017 | INR | 46 | 46 | 45 | 45 | 45 | +0.5 (+1.12%) | 152 |
| 6 Jun 2017 | INR | 47 | 47 | 44.5 | 44.5 | 44.5 | -1 (-2.20%) | 300 |
| 5 Jun 2017 | INR | 46.05 | 46.05 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 175 |
| 2 Jun 2017 | INR | 46.8 | 46.95 | 42 | 45.5 | 45.5 | -0.5 (-1.09%) | 5,939 |
| 1 Jun 2017 | INR | 46.5 | 46.5 | 45.5 | 46 | 46 | -1.2 (-2.54%) | 114 |
| 31 May 2017 | INR | 47.1 | 47.2 | 46 | 47.2 | 47.2 | +0.7 (+1.51%) | 5,069 |
| 30 May 2017 | INR | 47.25 | 48.5 | 46.5 | 46.5 | 46.5 | +0.15 (+0.32%) | 5,175 |
| 29 May 2017 | INR | 47.25 | 50 | 45.5 | 46.35 | 46.35 | -0.75 (-1.59%) | 5,167 |
