| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 61.5 | 64.8 | 60.35 | 62.85 | 62.85 | +1 (+1.62%) | 1,321,966 |
| 29 Jun 2017 | INR | 62.6 | 65.4 | 60.15 | 61.85 | 61.85 | -0.55 (-0.88%) | 2,374,779 |
| 28 Jun 2017 | INR | 54 | 63.95 | 52.65 | 62.4 | 62.4 | +8.15 (+15.02%) | 2,546,756 |
| 27 Jun 2017 | INR | 57.4 | 58.7 | 54 | 54.25 | 54.25 | -3.2 (-5.57%) | 479,883 |
| 23 Jun 2017 | INR | 60 | 61.9 | 56.5 | 57.45 | 57.45 | -2.2 (-3.69%) | 730,572 |
| 22 Jun 2017 | INR | 62.6 | 62.95 | 59 | 59.65 | 59.65 | -2.65 (-4.25%) | 796,947 |
| 21 Jun 2017 | INR | 61.55 | 64.8 | 59.6 | 62.3 | 62.3 | +0.7 (+1.14%) | 1,672,028 |
| 20 Jun 2017 | INR | 57.35 | 62.8 | 55 | 61.6 | 61.6 | +4.85 (+8.55%) | 2,917,831 |
| 19 Jun 2017 | INR | 55.8 | 57.5 | 53.5 | 56.75 | 56.75 | +1.2 (+2.16%) | 1,074,897 |
| 16 Jun 2017 | INR | 58 | 58.3 | 54.35 | 55.55 | 55.55 | -2.95 (-5.04%) | 1,620,515 |
| 15 Jun 2017 | INR | 56 | 59.15 | 53.5 | 58.5 | 58.5 | +9.2 (+18.66%) | 6,536,315 |
| 14 Jun 2017 | INR | 46.1 | 51.6 | 45 | 49.3 | 49.3 | +3.45 (+7.52%) | 1,018,522 |
| 13 Jun 2017 | INR | 47.3 | 47.75 | 45.5 | 45.85 | 45.85 | -1 (-2.13%) | 319,854 |
| 12 Jun 2017 | INR | 46.5 | 48.3 | 46.05 | 46.85 | 46.85 | -0.05 (-0.11%) | 557,674 |
| 9 Jun 2017 | INR | 44.8 | 47.25 | 44.2 | 46.9 | 46.9 | +2.25 (+5.04%) | 846,316 |
| 8 Jun 2017 | INR | 42.5 | 46.2 | 42.15 | 44.65 | 44.65 | +2.6 (+6.18%) | 661,227 |
| 7 Jun 2017 | INR | 41.5 | 42.4 | 41.05 | 42.05 | 42.05 | +0.15 (+0.36%) | 145,628 |
| 6 Jun 2017 | INR | 42.75 | 43.7 | 41.5 | 41.9 | 41.9 | -1.5 (-3.46%) | 224,527 |
| 5 Jun 2017 | INR | 41.6 | 43.7 | 41.55 | 43.4 | 43.4 | +1.9 (+4.58%) | 533,720 |
| 2 Jun 2017 | INR | 40 | 41.85 | 39.4 | 41.5 | 41.5 | +1.5 (+3.75%) | 234,945 |
| 1 Jun 2017 | INR | 39.45 | 40.5 | 39.25 | 40 | 40 | +0.65 (+1.65%) | 81,905 |
| 31 May 2017 | INR | 39.7 | 40.15 | 39.1 | 39.35 | 39.35 | +0.45 (+1.16%) | 102,202 |
| 30 May 2017 | INR | 39.65 | 39.9 | 38.7 | 38.9 | 38.9 | -0.85 (-2.14%) | 106,399 |
| 29 May 2017 | INR | 39.7 | 40.75 | 39.15 | 39.75 | 39.75 | -0.2 (-0.50%) | 177,357 |
| 26 May 2017 | INR | 38.65 | 40.25 | 38.25 | 39.95 | 39.95 | +1.55 (+4.04%) | 262,776 |
| 25 May 2017 | INR | 36.9 | 38.8 | 36.4 | 38.4 | 38.4 | +1.95 (+5.35%) | 312,271 |
| 24 May 2017 | INR | 39.15 | 39.75 | 36.25 | 36.45 | 36.45 | -2.35 (-6.06%) | 534,502 |
| 23 May 2017 | INR | 40.95 | 40.95 | 37.55 | 38.8 | 38.8 | -1.35 (-3.36%) | 441,772 |
| 22 May 2017 | INR | 42 | 42.05 | 40 | 40.15 | 40.15 | -1.35 (-3.25%) | 211,349 |
| 19 May 2017 | INR | 42.5 | 43 | 40.9 | 41.5 | 41.5 | -0.45 (-1.07%) | 278,177 |
