| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 56 | 56 | 54 | 54.25 | 54.25 | +1.35 (+2.55%) | 72,830 |
| 30 Jun 2017 | INR | 52.65 | 55 | 48.6 | 52.9 | 52.9 | +1.75 (+3.42%) | 96,459 |
| 29 Jun 2017 | INR | 49.5 | 52.85 | 49.2 | 51.15 | 51.15 | +2.05 (+4.18%) | 21,945 |
| 28 Jun 2017 | INR | 50 | 50.4 | 48.55 | 49.1 | 49.1 | -0.3 (-0.61%) | 23,494 |
| 27 Jun 2017 | INR | 51.3 | 51.5 | 48.05 | 49.4 | 49.4 | -1.9 (-3.70%) | 28,382 |
| 23 Jun 2017 | INR | 54 | 54 | 50.6 | 51.3 | 51.3 | -1.1 (-2.10%) | 26,619 |
| 22 Jun 2017 | INR | 53.95 | 54.5 | 51.5 | 52.4 | 52.4 | -0.45 (-0.85%) | 45,604 |
| 21 Jun 2017 | INR | 56 | 56 | 47.2 | 52.85 | 52.85 | -2.7 (-4.86%) | 173,297 |
| 20 Jun 2017 | INR | 56.95 | 57 | 55.1 | 55.55 | 55.55 | -1.25 (-2.20%) | 22,504 |
| 19 Jun 2017 | INR | 57.4 | 57.5 | 56.5 | 56.8 | 56.8 | -0.15 (-0.26%) | 18,050 |
| 16 Jun 2017 | INR | 57.05 | 57.65 | 56.8 | 56.95 | 56.95 | -0.3 (-0.52%) | 22,282 |
| 15 Jun 2017 | INR | 57 | 58 | 57 | 57.25 | 57.25 | -0.15 (-0.26%) | 25,906 |
| 14 Jun 2017 | INR | 57 | 57.7 | 56 | 57.4 | 57.4 | +0.6 (+1.06%) | 29,376 |
| 13 Jun 2017 | INR | 57.15 | 57.9 | 56.5 | 56.8 | 56.8 | -0.55 (-0.96%) | 20,165 |
| 12 Jun 2017 | INR | 57.1 | 58 | 57 | 57.35 | 57.35 | +0.6 (+1.06%) | 29,302 |
| 9 Jun 2017 | INR | 57.75 | 57.85 | 56.25 | 56.75 | 56.75 | -0.55 (-0.96%) | 36,686 |
| 8 Jun 2017 | INR | 59.5 | 59.5 | 57.05 | 57.3 | 57.3 | -0.7 (-1.21%) | 47,403 |
| 7 Jun 2017 | INR | 58.65 | 58.95 | 57.6 | 58 | 58 | -0.2 (-0.34%) | 23,508 |
| 6 Jun 2017 | INR | 59.4 | 59.55 | 58.1 | 58.2 | 58.2 | -0.7 (-1.19%) | 20,108 |
| 5 Jun 2017 | INR | 60.5 | 61.8 | 58.4 | 58.9 | 58.9 | -0.15 (-0.25%) | 94,195 |
| 2 Jun 2017 | INR | 61.9 | 61.9 | 58.6 | 59.05 | 59.05 | +0.45 (+0.77%) | 41,716 |
| 1 Jun 2017 | INR | 60.25 | 61.95 | 58.5 | 58.6 | 58.6 | -1.5 (-2.50%) | 64,180 |
| 31 May 2017 | INR | 60.75 | 61.6 | 57.6 | 60.1 | 60.1 | +0.15 (+0.25%) | 33,416 |
| 30 May 2017 | INR | 64 | 64 | 59.6 | 59.95 | 59.95 | -2.6 (-4.16%) | 51,308 |
| 29 May 2017 | INR | 66 | 66 | 61.8 | 62.55 | 62.55 | +1.65 (+2.71%) | 169,767 |
| 26 May 2017 | INR | 55.1 | 60.9 | 55 | 60.9 | 60.9 | +5.5 (+9.93%) | 157,097 |
| 25 May 2017 | INR | 55.05 | 56.1 | 55 | 55.4 | 55.4 | +0.4 (+0.73%) | 35,787 |
| 24 May 2017 | INR | 57.5 | 57.95 | 54 | 55 | 55 | -2.75 (-4.76%) | 88,823 |
| 23 May 2017 | INR | 60.2 | 60.2 | 55.05 | 57.75 | 57.75 | -2.45 (-4.07%) | 49,764 |
| 22 May 2017 | INR | 61.3 | 62.8 | 60 | 60.2 | 60.2 | -2.35 (-3.76%) | 56,067 |
