| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 41.5 | 44.1 | 39.9 | 39.9 | 39.9 | -2.1 (-5%) | 31,670 |
| 23 Jun 2017 | INR | 41.6 | 42 | 40 | 42 | 42 | +2 (+5%) | 15,012 |
| 22 Jun 2017 | INR | 41.3 | 41.3 | 39.95 | 40 | 40 | -1.2 (-2.91%) | 47,830 |
| 21 Jun 2017 | INR | 41.75 | 42.65 | 41 | 41.2 | 41.2 | -1.95 (-4.52%) | 8,538 |
| 20 Jun 2017 | INR | 40.85 | 43.5 | 40.85 | 43.15 | 43.15 | +0.15 (+0.35%) | 371,627 |
| 19 Jun 2017 | INR | 41.35 | 44.25 | 41.35 | 43 | 43 | -0.15 (-0.35%) | 3,941 |
| 16 Jun 2017 | INR | 41.05 | 44.45 | 41.05 | 43.15 | 43.15 | +0.4 (+0.94%) | 444,911 |
| 15 Jun 2017 | INR | 42.7 | 44.5 | 42.7 | 42.75 | 42.75 | +0.05 (+0.12%) | 4,281 |
| 14 Jun 2017 | INR | 44.5 | 45 | 42.7 | 42.7 | 42.7 | -1.8 (-4.04%) | 29,787 |
| 13 Jun 2017 | INR | 46.5 | 47 | 44.15 | 44.5 | 44.5 | -1.95 (-4.20%) | 14,700 |
| 12 Jun 2017 | INR | 43.25 | 46.95 | 43.25 | 46.45 | 46.45 | +1.4 (+3.11%) | 6,104 |
| 9 Jun 2017 | INR | 44.65 | 48.45 | 44.65 | 45.05 | 45.05 | -1.45 (-3.12%) | 6,465 |
| 8 Jun 2017 | INR | 45.7 | 46.8 | 45.7 | 46.5 | 46.5 | +1.35 (+2.99%) | 5,748 |
| 7 Jun 2017 | INR | 47.25 | 47.25 | 45.15 | 45.15 | 45.15 | -1.9 (-4.04%) | 33,022 |
| 6 Jun 2017 | INR | 51.35 | 51.35 | 46.7 | 47.05 | 47.05 | -1.9 (-3.88%) | 31,687 |
| 5 Jun 2017 | INR | 45.2 | 49.7 | 45 | 48.95 | 48.95 | +1.6 (+3.38%) | 24,269 |
| 2 Jun 2017 | INR | 48.6 | 48.6 | 46.55 | 47.35 | 47.35 | +1.05 (+2.27%) | 12,832 |
| 1 Jun 2017 | INR | 46.3 | 46.3 | 42.1 | 46.3 | 46.3 | +2.2 (+4.99%) | 3,557 |
| 31 May 2017 | INR | 44.1 | 44.1 | 40.2 | 44.1 | 44.1 | +2.1 (+5%) | 5,952 |
| 30 May 2017 | INR | 38.2 | 42 | 38 | 42 | 42 | +2 (+5%) | 7,368 |
| 29 May 2017 | INR | 39 | 40 | 36.6 | 40 | 40 | +1.9 (+4.99%) | 4,505 |
| 26 May 2017 | INR | 38.05 | 39.9 | 37.65 | 38.1 | 38.1 | -1.45 (-3.67%) | 1,406 |
| 25 May 2017 | INR | 36.4 | 40 | 36.4 | 39.55 | 39.55 | +1.45 (+3.81%) | 5,698 |
| 24 May 2017 | INR | 37 | 40.45 | 37 | 38.1 | 38.1 | -0.6 (-1.55%) | 791 |
| 23 May 2017 | INR | 38 | 41 | 38 | 38.7 | 38.7 | -1.15 (-2.89%) | 3,329 |
| 22 May 2017 | INR | 38 | 39.95 | 38 | 39.85 | 39.85 | -0.05 (-0.13%) | 421 |
| 19 May 2017 | INR | 36.4 | 40 | 36.35 | 39.9 | 39.9 | +1.8 (+4.72%) | 25,715 |
| 18 May 2017 | INR | 36.55 | 39.5 | 36.55 | 38.1 | 38.1 | +0.45 (+1.20%) | 1,590 |
| 17 May 2017 | INR | 37 | 38.85 | 37 | 37.65 | 37.65 | -0.35 (-0.92%) | 5,869 |
| 16 May 2017 | INR | 40 | 40 | 37.45 | 38 | 38 | -1 (-2.56%) | 8,113 |
