| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 56.9 | 58.2 | 56.9 | 57.45 | 57.45 | +0.65 (+1.14%) | 521,994 |
| 30 Jun 2017 | INR | 56.8 | 57.5 | 56.45 | 56.8 | 56.8 | -0.3 (-0.53%) | 438,062 |
| 29 Jun 2017 | INR | 56.75 | 57.55 | 56.65 | 57.1 | 57.1 | +0.7 (+1.24%) | 555,084 |
| 28 Jun 2017 | INR | 56.1 | 57.2 | 56.1 | 56.4 | 56.4 | +0.3 (+0.53%) | 578,390 |
| 27 Jun 2017 | INR | 57.3 | 57.75 | 55.55 | 56.1 | 56.1 | -0.7 (-1.23%) | 532,891 |
| 23 Jun 2017 | INR | 59.75 | 59.9 | 56.45 | 56.8 | 56.8 | -2.75 (-4.62%) | 819,867 |
| 22 Jun 2017 | INR | 59.25 | 61.65 | 59.25 | 59.55 | 59.55 | +0.15 (+0.25%) | 1,169,875 |
| 21 Jun 2017 | INR | 59.7 | 60.3 | 59.25 | 59.4 | 59.4 | -0.35 (-0.59%) | 519,096 |
| 20 Jun 2017 | INR | 61 | 61.35 | 59.05 | 59.75 | 59.75 | -1.25 (-2.05%) | 683,428 |
| 19 Jun 2017 | INR | 61.7 | 62.15 | 60.75 | 61 | 61 | +0.05 (+0.08%) | 657,161 |
| 16 Jun 2017 | INR | 62.25 | 63.25 | 60.75 | 60.95 | 60.95 | -1.3 (-2.09%) | 944,686 |
| 15 Jun 2017 | INR | 61.95 | 63.75 | 61.65 | 62.25 | 62.25 | +0.45 (+0.73%) | 2,138,731 |
| 14 Jun 2017 | INR | 61.35 | 62.9 | 60.9 | 61.8 | 61.8 | +0.85 (+1.39%) | 1,218,384 |
| 13 Jun 2017 | INR | 60.95 | 62.35 | 60.6 | 60.95 | 60.95 | 0.0 (0.0%) | 1,183,051 |
| 12 Jun 2017 | INR | 61.1 | 62.4 | 60.4 | 60.95 | 60.95 | -0.8 (-1.30%) | 1,065,984 |
| 9 Jun 2017 | INR | 62.8 | 63.3 | 61 | 61.75 | 61.75 | -1.2 (-1.91%) | 2,132,712 |
| 8 Jun 2017 | INR | 56.05 | 64.85 | 55.35 | 62.95 | 62.95 | +7.1 (+12.71%) | 10,173,817 |
| 7 Jun 2017 | INR | 55.8 | 57 | 55.35 | 55.85 | 55.85 | +0.55 (+0.99%) | 449,572 |
| 6 Jun 2017 | INR | 56.75 | 57.1 | 55.1 | 55.3 | 55.3 | -1.45 (-2.56%) | 678,485 |
| 5 Jun 2017 | INR | 56.9 | 57.7 | 56.35 | 56.75 | 56.75 | +0.25 (+0.44%) | 554,039 |
| 2 Jun 2017 | INR | 56.6 | 56.95 | 56.1 | 56.5 | 56.5 | +0.2 (+0.36%) | 474,041 |
| 1 Jun 2017 | INR | 56.05 | 57.1 | 55.85 | 56.3 | 56.3 | +0.1 (+0.18%) | 384,905 |
| 31 May 2017 | INR | 55.8 | 57.3 | 55.75 | 56.2 | 56.2 | +0.25 (+0.45%) | 492,534 |
| 30 May 2017 | INR | 56.9 | 56.9 | 55 | 55.95 | 55.95 | -3.15 (-5.33%) | 831,877 |
| 29 May 2017 | INR | 59.55 | 60.9 | 58.8 | 59.1 | 59.1 | +0.3 (+0.51%) | 740,684 |
| 26 May 2017 | INR | 57 | 59.3 | 56.05 | 58.8 | 58.8 | +1.9 (+3.34%) | 633,201 |
| 25 May 2017 | INR | 56.7 | 57.35 | 55.55 | 56.9 | 56.9 | +0.45 (+0.80%) | 582,024 |
| 24 May 2017 | INR | 60 | 60.4 | 56.1 | 56.45 | 56.45 | -3.05 (-5.13%) | 705,625 |
| 23 May 2017 | INR | 62.4 | 62.4 | 59.05 | 59.5 | 59.5 | -2.65 (-4.26%) | 635,811 |
| 22 May 2017 | INR | 63.45 | 63.85 | 62 | 62.15 | 62.15 | -1 (-1.58%) | 343,894 |
