| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 41.25 | 42.28 | 41.25 | 42.25 | 21.125 | +1.4 (+3.43%) | 1,280 |
| 30 Jun 2017 | INR | 42.45 | 42.45 | 39.35 | 40.85 | 20.425 | -0.9 (-2.16%) | 7,234 |
| 29 Jun 2017 | INR | 41.5 | 42.28 | 40.85 | 41.75 | 20.875 | +0.08 (+0.19%) | 3,096 |
| 28 Jun 2017 | INR | 41 | 42.13 | 40.7 | 41.67 | 20.835 | +0.62 (+1.51%) | 7,472 |
| 27 Jun 2017 | INR | 42 | 42.97 | 40.75 | 41.05 | 20.525 | -1.35 (-3.18%) | 8,002 |
| 23 Jun 2017 | INR | 44.63 | 44.63 | 42.33 | 42.4 | 21.2 | -0.68 (-1.58%) | 4,152 |
| 22 Jun 2017 | INR | 44.97 | 44.97 | 43.08 | 43.08 | 21.54 | -0.47 (-1.08%) | 5,562 |
| 21 Jun 2017 | INR | 43.85 | 43.9 | 43.25 | 43.55 | 21.775 | 0.0 (0.0%) | 6,364 |
| 20 Jun 2017 | INR | 45.75 | 45.75 | 42 | 43.55 | 21.775 | -0.55 (-1.25%) | 13,188 |
| 19 Jun 2017 | INR | 44.3 | 46.75 | 43.05 | 44.1 | 22.05 | -2.23 (-4.81%) | 25,616 |
| 16 Jun 2017 | INR | 46.47 | 47 | 46.03 | 46.33 | 23.165 | +0.5 (+1.09%) | 27,288 |
| 15 Jun 2017 | INR | 47.13 | 47.13 | 45.7 | 45.83 | 22.915 | +0.28 (+0.61%) | 5,376 |
| 14 Jun 2017 | INR | 47.47 | 47.47 | 45.38 | 45.55 | 22.775 | -1.05 (-2.25%) | 4,924 |
| 13 Jun 2017 | INR | 47.7 | 47.7 | 46 | 46.6 | 23.3 | +0.47 (+1.02%) | 36,012 |
| 12 Jun 2017 | INR | 46.47 | 47.95 | 45 | 46.13 | 23.065 | +2.5 (+5.73%) | 141,464 |
| 9 Jun 2017 | INR | 43.5 | 44 | 42.83 | 43.63 | 21.815 | +0.38 (+0.88%) | 7,060 |
| 8 Jun 2017 | INR | 43.63 | 43.83 | 42.5 | 43.25 | 21.625 | +0.6 (+1.41%) | 13,908 |
| 7 Jun 2017 | INR | 42.75 | 44.25 | 42.58 | 42.65 | 21.325 | -0.65 (-1.50%) | 4,852 |
| 6 Jun 2017 | INR | 42.85 | 43.53 | 42.45 | 43.3 | 21.65 | +0.5 (+1.17%) | 6,314 |
| 5 Jun 2017 | INR | 41.9 | 43 | 41.88 | 42.8 | 21.4 | +1.67 (+4.06%) | 1,644 |
| 2 Jun 2017 | INR | 42.03 | 43.4 | 41.08 | 41.13 | 20.565 | -0.72 (-1.72%) | 8,378 |
| 1 Jun 2017 | INR | 41.47 | 42.05 | 40.38 | 41.85 | 20.925 | +1.27 (+3.13%) | 7,704 |
| 31 May 2017 | INR | 40.5 | 42 | 40.5 | 40.58 | 20.29 | -0.57 (-1.39%) | 13,200 |
| 30 May 2017 | INR | 43.35 | 44.45 | 40.65 | 41.15 | 20.575 | -0.52 (-1.25%) | 8,498 |
| 29 May 2017 | INR | 42.13 | 42.95 | 41.6 | 41.67 | 20.835 | -1.25 (-2.91%) | 7,592 |
| 26 May 2017 | INR | 42.75 | 44.2 | 42.5 | 42.92 | 21.46 | +0.29 (+0.68%) | 5,210 |
| 25 May 2017 | INR | 42.25 | 43.5 | 42.25 | 42.63 | 21.315 | +0.75 (+1.79%) | 3,654 |
| 24 May 2017 | INR | 43.72 | 44.55 | 41.5 | 41.88 | 20.94 | -1.84 (-4.21%) | 9,908 |
| 23 May 2017 | INR | 46.8 | 46.8 | 42.83 | 43.72 | 21.86 | -1.38 (-3.06%) | 10,728 |
| 22 May 2017 | INR | 45.47 | 45.85 | 44.97 | 45.1 | 22.55 | -0.23 (-0.51%) | 14,060 |
