| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | INR | 63 | 63.95 | 62.6 | 62.65 | 62.65 | +0.3 (+0.48%) | 731,081 |
| 22 Jun 2017 | INR | 61.9 | 64 | 61.8 | 62.35 | 62.35 | +0.5 (+0.81%) | 528,132 |
| 21 Jun 2017 | INR | 61.9 | 62.5 | 61.6 | 61.85 | 61.85 | +0.65 (+1.06%) | 822,565 |
| 20 Jun 2017 | INR | 59.95 | 61.5 | 59.65 | 61.2 | 61.2 | +1.55 (+2.60%) | 1,030,167 |
| 19 Jun 2017 | INR | 56.55 | 60.5 | 56.5 | 59.65 | 59.65 | +4.2 (+7.57%) | 409,598 |
| 16 Jun 2017 | INR | 57.6 | 61.8 | 55 | 55.45 | 55.45 | +0.55 (+1.00%) | 553,233 |
| 15 Jun 2017 | INR | 48 | 55.85 | 48 | 54.9 | 54.9 | +8.35 (+17.94%) | 789,478 |
| 14 Jun 2017 | INR | 49.4 | 49.9 | 45.1 | 46.55 | 46.55 | -2.15 (-4.41%) | 538,542 |
| 13 Jun 2017 | INR | 41.45 | 48.7 | 41.45 | 48.7 | 48.7 | +8.1 (+19.95%) | 474,501 |
| 12 Jun 2017 | INR | 40.95 | 41.4 | 40 | 40.6 | 40.6 | +0.25 (+0.62%) | 3,301 |
| 9 Jun 2017 | INR | 40.05 | 41.15 | 40 | 40.35 | 40.35 | -0.2 (-0.49%) | 1,311 |
| 8 Jun 2017 | INR | 40.5 | 42 | 39 | 40.55 | 40.55 | +0.6 (+1.50%) | 85,297 |
| 7 Jun 2017 | INR | 41.7 | 41.7 | 39.8 | 39.95 | 39.95 | -1.05 (-2.56%) | 1,604 |
| 6 Jun 2017 | INR | 41.45 | 41.6 | 40.1 | 41 | 41 | +0.15 (+0.37%) | 2,186 |
| 5 Jun 2017 | INR | 39.6 | 41.45 | 38.7 | 40.85 | 40.85 | +0.6 (+1.49%) | 7,822 |
| 2 Jun 2017 | INR | 41.5 | 41.5 | 39 | 40.25 | 40.25 | +0.1 (+0.25%) | 12,415 |
| 1 Jun 2017 | INR | 40.05 | 41.35 | 38.15 | 40.15 | 40.15 | -0.9 (-2.19%) | 11,184 |
| 31 May 2017 | INR | 44.5 | 44.5 | 40 | 41.05 | 41.05 | +0.6 (+1.48%) | 9,858 |
| 30 May 2017 | INR | 41.55 | 41.95 | 39.3 | 40.45 | 40.45 | -0.75 (-1.82%) | 2,921 |
| 29 May 2017 | INR | 39.7 | 42.3 | 38.65 | 41.2 | 41.2 | +1.5 (+3.78%) | 58,266 |
| 26 May 2017 | INR | 44 | 44 | 39.1 | 39.7 | 39.7 | -0.7 (-1.73%) | 24,958 |
| 25 May 2017 | INR | 40.65 | 42.7 | 40.1 | 40.4 | 40.4 | -0.9 (-2.18%) | 5,425 |
| 24 May 2017 | INR | 45 | 45 | 40 | 41.3 | 41.3 | -0.05 (-0.12%) | 12,518 |
| 23 May 2017 | INR | 47.9 | 47.9 | 38.65 | 41.35 | 41.35 | -4 (-8.82%) | 27,041 |
| 22 May 2017 | INR | 43 | 46.8 | 43 | 45.35 | 45.35 | +3.1 (+7.34%) | 207,060 |
| 19 May 2017 | INR | 42 | 43 | 38.65 | 42.25 | 42.25 | +0.1 (+0.24%) | 21,552 |
| 18 May 2017 | INR | 42.1 | 42.9 | 41.5 | 42.15 | 42.15 | -0.65 (-1.52%) | 8,574 |
| 17 May 2017 | INR | 42.95 | 43 | 42.6 | 42.8 | 42.8 | -0.15 (-0.35%) | 8,296 |
| 16 May 2017 | INR | 44 | 44 | 42.6 | 42.95 | 42.95 | -0.35 (-0.81%) | 2,332 |
| 15 May 2017 | INR | 45.5 | 45.5 | 42.55 | 43.3 | 43.3 | -0.5 (-1.14%) | 12,663 |
