| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 48.2 | 48.2 | 44.85 | 44.95 | 44.95 | -1 (-2.18%) | 21,484 |
| 30 Jun 2017 | INR | 47 | 47 | 45.85 | 45.95 | 45.95 | -1.15 (-2.44%) | 2,412 |
| 29 Jun 2017 | INR | 46.1 | 47.2 | 46.1 | 47.1 | 47.1 | -0.05 (-0.11%) | 1,982 |
| 28 Jun 2017 | INR | 45 | 47.65 | 45 | 47.15 | 47.15 | +1.25 (+2.72%) | 3,306 |
| 27 Jun 2017 | INR | 45.25 | 47.5 | 44.85 | 45.9 | 45.9 | -1.05 (-2.24%) | 6,140 |
| 23 Jun 2017 | INR | 50.4 | 50.4 | 46.1 | 46.95 | 46.95 | -1.55 (-3.20%) | 30,153 |
| 22 Jun 2017 | INR | 48.05 | 51.95 | 48.05 | 48.5 | 48.5 | -1.75 (-3.48%) | 3,783 |
| 21 Jun 2017 | INR | 49.5 | 51.7 | 49.5 | 50.25 | 50.25 | -1.2 (-2.33%) | 3,505 |
| 20 Jun 2017 | INR | 50.05 | 53 | 49.05 | 51.45 | 51.45 | -0.15 (-0.29%) | 11,206 |
| 19 Jun 2017 | INR | 53 | 53.5 | 51.5 | 51.6 | 51.6 | -1.5 (-2.82%) | 3,745 |
| 16 Jun 2017 | INR | 53 | 53.1 | 53 | 53.1 | 53.1 | +2.5 (+4.94%) | 19,131 |
| 15 Jun 2017 | INR | 50.6 | 50.6 | 50 | 50.6 | 50.6 | +2.4 (+4.98%) | 3,527 |
| 14 Jun 2017 | INR | 46.5 | 48.2 | 46 | 48.2 | 48.2 | +2.25 (+4.90%) | 5,596 |
| 13 Jun 2017 | INR | 43.65 | 47.25 | 43.65 | 45.95 | 45.95 | +0.95 (+2.11%) | 11,124 |
| 12 Jun 2017 | INR | 45.65 | 46 | 44.35 | 45 | 45 | -1.15 (-2.49%) | 5,984 |
| 9 Jun 2017 | INR | 47 | 47 | 44 | 46.15 | 46.15 | +0.05 (+0.11%) | 9,892 |
| 8 Jun 2017 | INR | 45.55 | 48.5 | 45.55 | 46.1 | 46.1 | -1.15 (-2.43%) | 8,296 |
| 7 Jun 2017 | INR | 47.5 | 48.2 | 45.6 | 47.25 | 47.25 | -0.7 (-1.46%) | 22,173 |
| 6 Jun 2017 | INR | 49 | 50.75 | 47.05 | 47.95 | 47.95 | -0.85 (-1.74%) | 3,284 |
| 5 Jun 2017 | INR | 50 | 50 | 48.1 | 48.8 | 48.8 | -1.75 (-3.46%) | 8,202 |
| 2 Jun 2017 | INR | 51 | 54 | 49.5 | 50.55 | 50.55 | -1.55 (-2.98%) | 16,232 |
| 1 Jun 2017 | INR | 50 | 53.95 | 50 | 52.1 | 52.1 | +0.15 (+0.29%) | 6,655 |
| 31 May 2017 | INR | 52.3 | 55.1 | 51.95 | 51.95 | 51.95 | -2.7 (-4.94%) | 10,932 |
| 30 May 2017 | INR | 51.1 | 55.8 | 51.1 | 54.65 | 54.65 | +0.9 (+1.67%) | 48,866 |
| 29 May 2017 | INR | 56 | 58.95 | 53.75 | 53.75 | 53.75 | -2.8 (-4.95%) | 14,896 |
| 26 May 2017 | INR | 54 | 56.55 | 53.5 | 56.55 | 56.55 | +2.65 (+4.92%) | 7,384 |
| 25 May 2017 | INR | 55 | 55 | 52.05 | 53.9 | 53.9 | -0.85 (-1.55%) | 9,279 |
| 24 May 2017 | INR | 58 | 58 | 54.75 | 54.75 | 54.75 | -2.85 (-4.95%) | 14,830 |
| 23 May 2017 | INR | 59 | 59 | 56.2 | 57.6 | 57.6 | -1.15 (-1.96%) | 4,968 |
| 22 May 2017 | INR | 59 | 60.25 | 58 | 58.75 | 58.75 | -2.3 (-3.77%) | 9,150 |
