| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 57.15 | 60 | 56.35 | 57.3 | 57.3 | +1 (+1.78%) | 92,943 |
| 30 Jun 2017 | INR | 56.25 | 57.45 | 56.2 | 56.3 | 56.3 | -0.25 (-0.44%) | 45,998 |
| 29 Jun 2017 | INR | 57.05 | 58.3 | 56.4 | 56.55 | 56.55 | +0.3 (+0.53%) | 31,474 |
| 28 Jun 2017 | INR | 57.25 | 57.3 | 56.05 | 56.25 | 56.25 | -1.4 (-2.43%) | 43,758 |
| 27 Jun 2017 | INR | 59.9 | 59.9 | 57.4 | 57.65 | 57.65 | -1.6 (-2.70%) | 68,996 |
| 23 Jun 2017 | INR | 60.65 | 61.05 | 59 | 59.25 | 59.25 | -0.9 (-1.50%) | 40,856 |
| 22 Jun 2017 | INR | 61.65 | 61.8 | 60 | 60.15 | 60.15 | -1.3 (-2.12%) | 32,228 |
| 21 Jun 2017 | INR | 61.65 | 62 | 60.3 | 61.45 | 61.45 | +0.5 (+0.82%) | 47,207 |
| 20 Jun 2017 | INR | 61.7 | 62.55 | 60.75 | 60.95 | 60.95 | -1.25 (-2.01%) | 32,857 |
| 19 Jun 2017 | INR | 62.65 | 63.05 | 62.05 | 62.2 | 62.2 | +0.15 (+0.24%) | 30,635 |
| 16 Jun 2017 | INR | 61.5 | 63.3 | 61.25 | 62.05 | 62.05 | +0.5 (+0.81%) | 70,880 |
| 15 Jun 2017 | INR | 59.95 | 62.2 | 59.4 | 61.55 | 61.55 | +1.9 (+3.19%) | 134,292 |
| 14 Jun 2017 | INR | 59.3 | 60 | 59.1 | 59.65 | 59.65 | +0.3 (+0.51%) | 49,444 |
| 13 Jun 2017 | INR | 59.7 | 60.6 | 59.1 | 59.35 | 59.35 | -0.55 (-0.92%) | 54,647 |
| 12 Jun 2017 | INR | 59.4 | 60.9 | 59.2 | 59.9 | 59.9 | -0.05 (-0.08%) | 23,995 |
| 9 Jun 2017 | INR | 60.3 | 61.25 | 59.5 | 59.95 | 59.95 | -0.65 (-1.07%) | 64,548 |
| 8 Jun 2017 | INR | 58.5 | 62.1 | 58.5 | 60.6 | 60.6 | +1.15 (+1.93%) | 93,200 |
| 7 Jun 2017 | INR | 59.15 | 60 | 59 | 59.45 | 59.45 | -0.05 (-0.08%) | 28,628 |
| 6 Jun 2017 | INR | 61.2 | 61.45 | 59.05 | 59.5 | 59.5 | -1.5 (-2.46%) | 44,834 |
| 5 Jun 2017 | INR | 60.9 | 61.9 | 60.85 | 61 | 61 | +0.1 (+0.16%) | 20,947 |
| 2 Jun 2017 | INR | 61.85 | 61.9 | 60.75 | 60.9 | 60.9 | -0.35 (-0.57%) | 24,589 |
| 1 Jun 2017 | INR | 61.15 | 62.25 | 60.5 | 61.25 | 61.25 | +0.7 (+1.16%) | 36,628 |
| 31 May 2017 | INR | 60.4 | 61.3 | 59.1 | 60.55 | 60.55 | -0.45 (-0.74%) | 80,340 |
| 30 May 2017 | INR | 61.05 | 61.5 | 60.35 | 61 | 61 | -0.95 (-1.53%) | 39,279 |
| 29 May 2017 | INR | 62.1 | 63.3 | 61.1 | 61.95 | 61.95 | -0.6 (-0.96%) | 87,144 |
| 26 May 2017 | INR | 61.5 | 63.9 | 61.5 | 62.55 | 62.55 | +1.05 (+1.71%) | 100,425 |
| 25 May 2017 | INR | 61.5 | 62.45 | 60.3 | 61.5 | 61.5 | -0.4 (-0.65%) | 86,060 |
| 24 May 2017 | INR | 63 | 64 | 61.5 | 61.9 | 61.9 | -0.9 (-1.43%) | 48,521 |
| 23 May 2017 | INR | 64.05 | 64.5 | 61.9 | 62.8 | 62.8 | -1.45 (-2.26%) | 77,418 |
| 22 May 2017 | INR | 64.3 | 66 | 64 | 64.25 | 64.25 | -0.5 (-0.77%) | 54,987 |
