| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 52.2 | 53.3 | 51.2 | 52.5 | 52.5 | +0.3 (+0.57%) | 9,329 |
| 29 Jun 2017 | INR | 51.7 | 53.5 | 51.7 | 52.2 | 52.2 | +0.95 (+1.85%) | 13,002 |
| 28 Jun 2017 | INR | 53.35 | 53.4 | 51 | 51.25 | 51.25 | -1.15 (-2.19%) | 20,605 |
| 27 Jun 2017 | INR | 53.4 | 54.3 | 51.5 | 52.4 | 52.4 | +0.2 (+0.38%) | 4,000 |
| 23 Jun 2017 | INR | 51.05 | 53 | 51 | 52.2 | 52.2 | -0.8 (-1.51%) | 16,086 |
| 22 Jun 2017 | INR | 53 | 55 | 53 | 53 | 53 | -0.35 (-0.66%) | 50,323 |
| 21 Jun 2017 | INR | 52.5 | 54.95 | 49.55 | 53.35 | 53.35 | +2.45 (+4.81%) | 612,468 |
| 20 Jun 2017 | INR | 47 | 53.9 | 47 | 50.9 | 50.9 | +4.85 (+10.53%) | 82,289 |
| 19 Jun 2017 | INR | 46 | 47.5 | 46 | 46.05 | 46.05 | -1.45 (-3.05%) | 3,925 |
| 16 Jun 2017 | INR | 48.75 | 48.75 | 46.55 | 47.5 | 47.5 | 0.0 (0.0%) | 862 |
| 15 Jun 2017 | INR | 48.9 | 48.9 | 46.15 | 47.5 | 47.5 | -0.7 (-1.45%) | 538 |
| 14 Jun 2017 | INR | 46.2 | 48.85 | 46.2 | 48.2 | 48.2 | +0.55 (+1.15%) | 718 |
| 13 Jun 2017 | INR | 46 | 49 | 46 | 47.65 | 47.65 | +0.25 (+0.53%) | 14,219 |
| 12 Jun 2017 | INR | 44.7 | 47.8 | 44.7 | 47.4 | 47.4 | +0.4 (+0.85%) | 1,359 |
| 9 Jun 2017 | INR | 46.35 | 47.95 | 46.35 | 47 | 47 | +0.65 (+1.40%) | 397 |
| 8 Jun 2017 | INR | 46.2 | 46.35 | 46.15 | 46.35 | 46.35 | +0.25 (+0.54%) | 1,050 |
| 7 Jun 2017 | INR | 47.35 | 47.35 | 46 | 46.1 | 46.1 | -1.35 (-2.85%) | 3,107 |
| 6 Jun 2017 | INR | 48.55 | 48.55 | 46 | 47.45 | 47.45 | -1.05 (-2.16%) | 2,979 |
| 5 Jun 2017 | INR | 50.65 | 50.8 | 48.25 | 48.5 | 48.5 | -0.15 (-0.31%) | 1,475 |
| 2 Jun 2017 | INR | 46 | 51 | 46 | 48.65 | 48.65 | +0.45 (+0.93%) | 37,377 |
| 1 Jun 2017 | INR | 45.8 | 49 | 45.55 | 48.2 | 48.2 | +2.2 (+4.78%) | 207,925 |
| 31 May 2017 | INR | 46 | 46 | 41.45 | 46 | 46 | +0.85 (+1.88%) | 29,817 |
| 30 May 2017 | INR | 43.15 | 46 | 43.15 | 45.15 | 45.15 | +2 (+4.63%) | 7,062 |
| 29 May 2017 | INR | 43.15 | 44 | 43.15 | 43.15 | 43.15 | -0.55 (-1.26%) | 400 |
| 26 May 2017 | INR | 46 | 46 | 43.1 | 43.7 | 43.7 | 0.0 (0.0%) | 826 |
| 25 May 2017 | INR | 40.2 | 44.9 | 40.2 | 43.7 | 43.7 | +2.3 (+5.56%) | 4,408 |
| 24 May 2017 | INR | 42.3 | 43 | 41 | 41.4 | 41.4 | -1.55 (-3.61%) | 6,661 |
| 23 May 2017 | INR | 44.45 | 44.45 | 42.4 | 42.95 | 42.95 | -0.9 (-2.05%) | 9,857 |
| 22 May 2017 | INR | 45 | 45.2 | 43.2 | 43.85 | 43.85 | -1.15 (-2.56%) | 9,321 |
| 19 May 2017 | INR | 45.95 | 45.95 | 43.35 | 45 | 45 | -0.5 (-1.10%) | 1,089 |
