| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 36.95 | 37.65 | 36.1 | 36.25 | 36.25 | -0.3 (-0.82%) | 420,214 |
| 3 Jul 2017 | INR | 37.1 | 37.3 | 36.05 | 36.55 | 36.55 | +0.15 (+0.41%) | 283,649 |
| 30 Jun 2017 | INR | 36.9 | 37.15 | 36.05 | 36.4 | 36.4 | -0.5 (-1.36%) | 285,432 |
| 29 Jun 2017 | INR | 37.85 | 37.9 | 36.7 | 36.9 | 36.9 | -0.15 (-0.40%) | 105,766 |
| 28 Jun 2017 | INR | 36.55 | 38.25 | 35.75 | 37.05 | 37.05 | +0.7 (+1.93%) | 272,872 |
| 27 Jun 2017 | INR | 37.75 | 38.1 | 35.85 | 36.35 | 36.35 | -1.3 (-3.45%) | 195,307 |
| 23 Jun 2017 | INR | 38.6 | 38.95 | 36.6 | 37.65 | 37.65 | -1.1 (-2.84%) | 283,897 |
| 22 Jun 2017 | INR | 39.95 | 40.15 | 38.5 | 38.75 | 38.75 | -1.05 (-2.64%) | 362,275 |
| 21 Jun 2017 | INR | 41.15 | 41.7 | 39.4 | 39.8 | 39.8 | -0.75 (-1.85%) | 375,176 |
| 20 Jun 2017 | INR | 42 | 42 | 40.4 | 40.55 | 40.55 | -1.3 (-3.11%) | 306,351 |
| 19 Jun 2017 | INR | 41.65 | 43.9 | 41.2 | 41.85 | 41.85 | +1.55 (+3.85%) | 1,394,931 |
| 16 Jun 2017 | INR | 41.35 | 41.4 | 40.1 | 40.3 | 40.3 | -0.7 (-1.71%) | 157,107 |
| 15 Jun 2017 | INR | 40.8 | 41.75 | 40 | 41 | 41 | +0.6 (+1.49%) | 287,713 |
| 14 Jun 2017 | INR | 41 | 41 | 40 | 40.4 | 40.4 | -0.5 (-1.22%) | 114,669 |
| 13 Jun 2017 | INR | 39.8 | 41.4 | 39.4 | 40.9 | 40.9 | +1 (+2.51%) | 255,789 |
| 12 Jun 2017 | INR | 40.3 | 40.4 | 39.65 | 39.9 | 39.9 | -0.45 (-1.12%) | 144,637 |
| 9 Jun 2017 | INR | 39.05 | 42 | 39.05 | 40.35 | 40.35 | +1.3 (+3.33%) | 558,999 |
| 8 Jun 2017 | INR | 39.55 | 39.9 | 38.85 | 39.05 | 39.05 | -0.45 (-1.14%) | 63,063 |
| 7 Jun 2017 | INR | 40 | 40.5 | 39.2 | 39.5 | 39.5 | -0.7 (-1.74%) | 112,356 |
| 6 Jun 2017 | INR | 40.7 | 40.9 | 39.6 | 40.2 | 40.2 | -0.2 (-0.50%) | 140,918 |
| 5 Jun 2017 | INR | 40.95 | 41.5 | 39.5 | 40.4 | 40.4 | +0.05 (+0.12%) | 128,871 |
| 2 Jun 2017 | INR | 40.9 | 41.25 | 40.25 | 40.35 | 40.35 | -0.2 (-0.49%) | 78,147 |
| 1 Jun 2017 | INR | 40.5 | 40.95 | 39.3 | 40.55 | 40.55 | +0.7 (+1.76%) | 215,269 |
| 31 May 2017 | INR | 43 | 43 | 39.6 | 39.85 | 39.85 | -1.85 (-4.44%) | 445,072 |
| 30 May 2017 | INR | 40.2 | 42.3 | 39.15 | 41.7 | 41.7 | +1.75 (+4.38%) | 338,557 |
| 29 May 2017 | INR | 40.35 | 40.45 | 39.1 | 39.95 | 39.95 | -0.6 (-1.48%) | 163,757 |
| 26 May 2017 | INR | 39.9 | 40.8 | 39.85 | 40.55 | 40.55 | +0.65 (+1.63%) | 149,958 |
| 25 May 2017 | INR | 40.95 | 40.95 | 39.75 | 39.9 | 39.9 | -0.1 (-0.25%) | 194,899 |
| 24 May 2017 | INR | 41 | 41 | 39.15 | 40 | 40 | -0.25 (-0.62%) | 1,288,942 |
| 23 May 2017 | INR | 39.55 | 40.85 | 36.55 | 40.25 | 40.25 | +0.1 (+0.25%) | 426,950 |
