| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 36.5 | 36.85 | 36.5 | 36.8 | 36.8 | +0.3 (+0.82%) | 7,413 |
| 29 Jun 2017 | INR | 37.8 | 37.8 | 36.25 | 36.5 | 36.5 | +0.15 (+0.41%) | 13,999 |
| 28 Jun 2017 | INR | 37.25 | 37.25 | 35.15 | 36.35 | 36.35 | +0.35 (+0.97%) | 70,887 |
| 27 Jun 2017 | INR | 38.35 | 38.35 | 35.95 | 36 | 36 | -1.1 (-2.96%) | 43,101 |
| 23 Jun 2017 | INR | 38 | 38 | 36 | 37.1 | 37.1 | -0.4 (-1.07%) | 15,979 |
| 22 Jun 2017 | INR | 38.9 | 38.9 | 37.5 | 37.5 | 37.5 | -1 (-2.60%) | 13,135 |
| 21 Jun 2017 | INR | 37.5 | 38.7 | 37.5 | 38.5 | 38.5 | -0.15 (-0.39%) | 2,908 |
| 20 Jun 2017 | INR | 37.95 | 38.65 | 37.1 | 38.65 | 38.65 | +1.2 (+3.20%) | 11,550 |
| 19 Jun 2017 | INR | 39 | 39 | 37 | 37.45 | 37.45 | -1.45 (-3.73%) | 11,577 |
| 16 Jun 2017 | INR | 38 | 38.95 | 38 | 38.9 | 38.9 | +0.8 (+2.10%) | 6,862 |
| 15 Jun 2017 | INR | 38.4 | 38.4 | 37 | 38.1 | 38.1 | +0.4 (+1.06%) | 11,313 |
| 14 Jun 2017 | INR | 39.45 | 39.45 | 37.1 | 37.7 | 37.7 | -1.35 (-3.46%) | 21,936 |
| 13 Jun 2017 | INR | 39 | 39.55 | 38.5 | 39.05 | 39.05 | -0.15 (-0.38%) | 22,394 |
| 12 Jun 2017 | INR | 39.45 | 39.8 | 38.4 | 39.2 | 39.2 | +0.35 (+0.90%) | 74,597 |
| 9 Jun 2017 | INR | 39.6 | 39.6 | 38 | 38.85 | 38.85 | +0.5 (+1.30%) | 17,103 |
| 8 Jun 2017 | INR | 40 | 40 | 37.65 | 38.35 | 38.35 | -1.25 (-3.16%) | 25,541 |
| 7 Jun 2017 | INR | 39.8 | 40.85 | 39.15 | 39.6 | 39.6 | -0.25 (-0.63%) | 78,865 |
| 6 Jun 2017 | INR | 39.7 | 40.85 | 39.5 | 39.85 | 39.85 | -0.8 (-1.97%) | 83,311 |
| 5 Jun 2017 | INR | 42 | 42 | 39.1 | 40.65 | 40.65 | +0.8 (+2.01%) | 95,568 |
| 2 Jun 2017 | INR | 39.9 | 40.5 | 39.3 | 39.85 | 39.85 | -0.2 (-0.50%) | 4,961 |
| 1 Jun 2017 | INR | 39.25 | 41 | 39.25 | 40.05 | 40.05 | +0.2 (+0.50%) | 13,289 |
| 31 May 2017 | INR | 40.7 | 41 | 39.6 | 39.85 | 39.85 | -0.5 (-1.24%) | 15,551 |
| 30 May 2017 | INR | 38.95 | 40.45 | 38 | 40.35 | 40.35 | +0.85 (+2.15%) | 14,326 |
| 29 May 2017 | INR | 39.5 | 40.9 | 38.7 | 39.5 | 39.5 | +0.05 (+0.13%) | 12,491 |
| 26 May 2017 | INR | 37.45 | 39.95 | 37.45 | 39.45 | 39.45 | +1.55 (+4.09%) | 24,920 |
| 25 May 2017 | INR | 38 | 38.65 | 37 | 37.9 | 37.9 | +0.3 (+0.80%) | 12,341 |
| 24 May 2017 | INR | 38.2 | 38.65 | 37.05 | 37.6 | 37.6 | -1.05 (-2.72%) | 25,707 |
| 23 May 2017 | INR | 39.75 | 39.75 | 38 | 38.65 | 38.65 | -0.15 (-0.39%) | 9,473 |
| 22 May 2017 | INR | 39 | 40.95 | 38.5 | 38.8 | 38.8 | -0.7 (-1.77%) | 20,039 |
| 19 May 2017 | INR | 39.7 | 40 | 37.8 | 39.5 | 39.5 | +1.55 (+4.08%) | 60,815 |
