| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 54.75 | 55 | 52.5 | 53.9 | 53.9 | -0.1 (-0.19%) | 353,252 |
| 29 Jun 2017 | INR | 49.8 | 55.3 | 49.65 | 54 | 54 | +4 (+8%) | 1,140,066 |
| 28 Jun 2017 | INR | 49.8 | 50.85 | 49.35 | 50 | 50 | +0.5 (+1.01%) | 216,786 |
| 27 Jun 2017 | INR | 51.5 | 52.35 | 49 | 49.5 | 49.5 | -1.8 (-3.51%) | 93,794 |
| 23 Jun 2017 | INR | 52.15 | 53.65 | 50.6 | 51.3 | 51.3 | -1.05 (-2.01%) | 183,568 |
| 22 Jun 2017 | INR | 52.8 | 54 | 51.25 | 52.35 | 52.35 | -0.1 (-0.19%) | 204,303 |
| 21 Jun 2017 | INR | 51.95 | 53.2 | 49.95 | 52.45 | 52.45 | +1.05 (+2.04%) | 474,173 |
| 20 Jun 2017 | INR | 49.2 | 53 | 49 | 51.4 | 51.4 | +2.8 (+5.76%) | 879,234 |
| 19 Jun 2017 | INR | 49 | 49.85 | 47.1 | 48.6 | 48.6 | +0.05 (+0.10%) | 145,068 |
| 16 Jun 2017 | INR | 49.75 | 51 | 48 | 48.55 | 48.55 | -1.2 (-2.41%) | 133,423 |
| 15 Jun 2017 | INR | 49.2 | 51.4 | 49 | 49.75 | 49.75 | -0.55 (-1.09%) | 79,256 |
| 14 Jun 2017 | INR | 51 | 52.35 | 49.5 | 50.3 | 50.3 | -0.55 (-1.08%) | 406,396 |
| 13 Jun 2017 | INR | 47.7 | 51.75 | 46.35 | 50.85 | 50.85 | +3.95 (+8.42%) | 704,549 |
| 12 Jun 2017 | INR | 48 | 48.5 | 46.15 | 46.9 | 46.9 | -1.75 (-3.60%) | 55,638 |
| 9 Jun 2017 | INR | 45.05 | 50.4 | 45.05 | 48.65 | 48.65 | +2.8 (+6.11%) | 564,974 |
| 8 Jun 2017 | INR | 48.55 | 50.5 | 45.4 | 45.85 | 45.85 | -2.7 (-5.56%) | 267,810 |
| 7 Jun 2017 | INR | 46.5 | 50.1 | 46.35 | 48.55 | 48.55 | +1.45 (+3.08%) | 702,390 |
| 6 Jun 2017 | INR | 42.45 | 47.6 | 41 | 47.1 | 47.1 | +4.9 (+11.61%) | 1,270,496 |
| 5 Jun 2017 | INR | 40.75 | 44.2 | 39.1 | 42.2 | 42.2 | +2.2 (+5.50%) | 517,495 |
| 2 Jun 2017 | INR | 39.4 | 41.5 | 38.7 | 40 | 40 | +1.35 (+3.49%) | 292,876 |
| 1 Jun 2017 | INR | 36.9 | 39.85 | 36.4 | 38.65 | 38.65 | +2.05 (+5.60%) | 198,222 |
| 31 May 2017 | INR | 36 | 37.45 | 34.5 | 36.6 | 36.6 | +0.75 (+2.09%) | 101,791 |
| 30 May 2017 | INR | 36.1 | 37.5 | 35.7 | 35.85 | 35.85 | -1.25 (-3.37%) | 54,863 |
| 29 May 2017 | INR | 38 | 39 | 35 | 37.1 | 37.1 | -1.45 (-3.76%) | 86,428 |
| 26 May 2017 | INR | 40.75 | 40.75 | 37 | 38.55 | 38.55 | -0.3 (-0.77%) | 82,272 |
| 25 May 2017 | INR | 39.25 | 39.45 | 37.5 | 38.85 | 38.85 | +0.65 (+1.70%) | 85,231 |
| 24 May 2017 | INR | 38.95 | 38.95 | 37.55 | 38.2 | 38.2 | -0.55 (-1.42%) | 77,977 |
| 23 May 2017 | INR | 39.4 | 40 | 37.5 | 38.75 | 38.75 | -0.1 (-0.26%) | 83,519 |
| 22 May 2017 | INR | 41 | 41.5 | 38.55 | 38.85 | 38.85 | -1.2 (-3.00%) | 72,632 |
| 19 May 2017 | INR | 42.45 | 42.5 | 39.6 | 40.05 | 40.05 | -0.35 (-0.87%) | 191,898 |
