| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 40.1 | 40.3 | 39 | 39.7 | 39.7 | -0.25 (-0.63%) | 32,971 |
| 29 Jun 2017 | INR | 40.35 | 40.75 | 39.45 | 39.95 | 39.95 | -0.45 (-1.11%) | 45,938 |
| 28 Jun 2017 | INR | 41 | 41 | 39.9 | 40.4 | 40.4 | -0.5 (-1.22%) | 32,918 |
| 27 Jun 2017 | INR | 41.8 | 42.4 | 40 | 40.9 | 40.9 | +0.95 (+2.38%) | 100,140 |
| 23 Jun 2017 | INR | 41.45 | 41.45 | 38.85 | 39.95 | 39.95 | -0.7 (-1.72%) | 110,682 |
| 22 Jun 2017 | INR | 41.75 | 41.75 | 40.35 | 40.65 | 40.65 | +0.1 (+0.25%) | 26,581 |
| 21 Jun 2017 | INR | 41.9 | 41.9 | 40.2 | 40.55 | 40.55 | -0.8 (-1.93%) | 36,152 |
| 20 Jun 2017 | INR | 41.2 | 41.5 | 40.55 | 41.35 | 41.35 | +0.7 (+1.72%) | 19,474 |
| 19 Jun 2017 | INR | 42 | 42 | 40.15 | 40.65 | 40.65 | -0.05 (-0.12%) | 30,435 |
| 16 Jun 2017 | INR | 40.75 | 42.5 | 40.55 | 40.7 | 40.7 | -0.4 (-0.97%) | 56,320 |
| 15 Jun 2017 | INR | 41.95 | 41.95 | 40.15 | 41.1 | 41.1 | -0.25 (-0.60%) | 37,121 |
| 14 Jun 2017 | INR | 42 | 42.5 | 40.5 | 41.35 | 41.35 | -0.65 (-1.55%) | 22,544 |
| 13 Jun 2017 | INR | 41.8 | 42.4 | 41.7 | 42 | 42 | +0.2 (+0.48%) | 23,555 |
| 12 Jun 2017 | INR | 43.1 | 43.1 | 41.35 | 41.8 | 41.8 | -0.6 (-1.42%) | 33,883 |
| 9 Jun 2017 | INR | 42.6 | 42.75 | 41.65 | 42.4 | 42.4 | +0.55 (+1.31%) | 31,456 |
| 8 Jun 2017 | INR | 42.45 | 42.5 | 41.8 | 41.85 | 41.85 | -0.15 (-0.36%) | 22,959 |
| 7 Jun 2017 | INR | 41.6 | 42.5 | 41.35 | 42 | 42 | +0.35 (+0.84%) | 25,068 |
| 6 Jun 2017 | INR | 43.45 | 43.45 | 41 | 41.65 | 41.65 | -0.8 (-1.88%) | 41,775 |
| 5 Jun 2017 | INR | 43 | 43.95 | 42.25 | 42.45 | 42.45 | -0.8 (-1.85%) | 31,856 |
| 2 Jun 2017 | INR | 43.4 | 44.25 | 42.95 | 43.25 | 43.25 | -0.25 (-0.57%) | 35,722 |
| 1 Jun 2017 | INR | 44.15 | 44.8 | 43.1 | 43.5 | 43.5 | -0.8 (-1.81%) | 36,583 |
| 31 May 2017 | INR | 46.95 | 46.95 | 44 | 44.3 | 44.3 | -0.45 (-1.01%) | 59,145 |
| 30 May 2017 | INR | 43 | 47 | 43 | 44.75 | 44.75 | +1.5 (+3.47%) | 206,634 |
| 29 May 2017 | INR | 43 | 45 | 43 | 43.25 | 43.25 | +0.1 (+0.23%) | 33,589 |
| 26 May 2017 | INR | 42.95 | 43.95 | 42.5 | 43.15 | 43.15 | +0.25 (+0.58%) | 38,512 |
| 25 May 2017 | INR | 42 | 43.65 | 42 | 42.9 | 42.9 | +0.95 (+2.26%) | 40,160 |
| 24 May 2017 | INR | 42.55 | 44 | 41.1 | 41.95 | 41.95 | -1.05 (-2.44%) | 49,930 |
| 23 May 2017 | INR | 44 | 44.5 | 41 | 43 | 43 | -1.65 (-3.70%) | 70,123 |
| 22 May 2017 | INR | 45.05 | 46.25 | 44.5 | 44.65 | 44.65 | -0.95 (-2.08%) | 54,880 |
| 19 May 2017 | INR | 44.95 | 45.8 | 44 | 45.6 | 45.6 | +0.75 (+1.67%) | 96,475 |
