| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 41.45 | 42.5 | 40.9 | 41.05 | 41.05 | -0.25 (-0.61%) | 154,752 |
| 3 Jul 2017 | INR | 41.05 | 41.65 | 40.75 | 41.3 | 41.3 | 0.0 (0.0%) | 61,852 |
| 30 Jun 2017 | INR | 40.3 | 41.45 | 39.9 | 41.3 | 41.3 | +1.2 (+2.99%) | 92,706 |
| 29 Jun 2017 | INR | 39.85 | 41 | 39.85 | 40.1 | 40.1 | 0.0 (0.0%) | 75,034 |
| 28 Jun 2017 | INR | 40.3 | 40.85 | 39.65 | 40.1 | 40.1 | -0.1 (-0.25%) | 106,300 |
| 27 Jun 2017 | INR | 41.1 | 41.5 | 40.1 | 40.2 | 40.2 | -0.7 (-1.71%) | 86,259 |
| 23 Jun 2017 | INR | 42.45 | 42.55 | 40.5 | 40.9 | 40.9 | -1.55 (-3.65%) | 217,725 |
| 22 Jun 2017 | INR | 43.55 | 43.8 | 42.15 | 42.45 | 42.45 | -0.85 (-1.96%) | 80,855 |
| 21 Jun 2017 | INR | 43.95 | 44.5 | 43 | 43.3 | 43.3 | -0.5 (-1.14%) | 109,045 |
| 20 Jun 2017 | INR | 43.5 | 44.4 | 42.15 | 43.8 | 43.8 | +0.95 (+2.22%) | 309,586 |
| 19 Jun 2017 | INR | 42.9 | 43.8 | 42.3 | 42.85 | 42.85 | +0.7 (+1.66%) | 172,315 |
| 16 Jun 2017 | INR | 42.5 | 43.4 | 41.85 | 42.15 | 42.15 | -0.4 (-0.94%) | 145,312 |
| 15 Jun 2017 | INR | 42.85 | 43.4 | 42.1 | 42.55 | 42.55 | -0.3 (-0.70%) | 122,438 |
| 14 Jun 2017 | INR | 42.2 | 43.4 | 41.75 | 42.85 | 42.85 | +2.15 (+5.28%) | 601,393 |
| 13 Jun 2017 | INR | 41.2 | 41.3 | 40.6 | 40.7 | 40.7 | -0.1 (-0.25%) | 109,720 |
| 12 Jun 2017 | INR | 41.75 | 41.75 | 40.6 | 40.8 | 40.8 | -0.45 (-1.09%) | 114,122 |
| 9 Jun 2017 | INR | 41.8 | 41.8 | 40.9 | 41.25 | 41.25 | -0.15 (-0.36%) | 97,887 |
| 8 Jun 2017 | INR | 41.95 | 42 | 41.05 | 41.4 | 41.4 | -0.1 (-0.24%) | 79,075 |
| 7 Jun 2017 | INR | 41 | 42.55 | 40.8 | 41.5 | 41.5 | +0.4 (+0.97%) | 95,522 |
| 6 Jun 2017 | INR | 41.9 | 42.85 | 40.7 | 41.1 | 41.1 | -1.1 (-2.61%) | 187,890 |
| 5 Jun 2017 | INR | 43.75 | 43.75 | 41.8 | 42.2 | 42.2 | -0.85 (-1.97%) | 157,142 |
| 2 Jun 2017 | INR | 43.1 | 43.65 | 42.85 | 43.05 | 43.05 | +0.1 (+0.23%) | 140,958 |
| 1 Jun 2017 | INR | 42.75 | 44 | 42.2 | 42.95 | 42.95 | +0.2 (+0.47%) | 276,365 |
| 31 May 2017 | INR | 42.5 | 43.5 | 41.5 | 42.75 | 42.75 | +1 (+2.40%) | 169,407 |
| 30 May 2017 | INR | 42 | 42.5 | 41.15 | 41.75 | 41.75 | -0.35 (-0.83%) | 90,900 |
| 29 May 2017 | INR | 43.5 | 43.55 | 41.5 | 42.1 | 42.1 | -1.9 (-4.32%) | 175,579 |
| 26 May 2017 | INR | 43 | 44.75 | 42.75 | 44 | 44 | +0.75 (+1.73%) | 236,874 |
| 25 May 2017 | INR | 41.6 | 43.45 | 41.35 | 43.25 | 43.25 | +1.75 (+4.22%) | 271,443 |
| 24 May 2017 | INR | 43.4 | 43.4 | 41 | 41.5 | 41.5 | -1.05 (-2.47%) | 238,911 |
| 23 May 2017 | INR | 45.3 | 45.3 | 41.25 | 42.55 | 42.55 | -2.15 (-4.81%) | 413,005 |
