| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 53 | 54.55 | 51 | 52.85 | 52.85 | +2.15 (+4.24%) | 81,299 |
| 30 Jun 2017 | INR | 46.65 | 52.7 | 46.65 | 50.7 | 50.7 | +3.25 (+6.85%) | 64,874 |
| 29 Jun 2017 | INR | 47 | 47.6 | 46 | 47.45 | 47.45 | +0.65 (+1.39%) | 5,969 |
| 28 Jun 2017 | INR | 46 | 47 | 45.5 | 46.8 | 46.8 | +0.2 (+0.43%) | 6,921 |
| 27 Jun 2017 | INR | 48 | 48.3 | 45.25 | 46.6 | 46.6 | -0.95 (-2.00%) | 21,823 |
| 23 Jun 2017 | INR | 48.35 | 48.35 | 47.5 | 47.55 | 47.55 | -1.5 (-3.06%) | 6,193 |
| 22 Jun 2017 | INR | 48.5 | 49.95 | 48.1 | 49.05 | 49.05 | +0.4 (+0.82%) | 21,184 |
| 21 Jun 2017 | INR | 48 | 49.75 | 48 | 48.65 | 48.65 | +0.85 (+1.78%) | 12,538 |
| 20 Jun 2017 | INR | 48.5 | 48.5 | 47.5 | 47.8 | 47.8 | -0.25 (-0.52%) | 5,842 |
| 19 Jun 2017 | INR | 48.9 | 48.9 | 48 | 48.05 | 48.05 | +0.1 (+0.21%) | 7,569 |
| 16 Jun 2017 | INR | 47.4 | 48 | 47.3 | 47.95 | 47.95 | +0.7 (+1.48%) | 7,291 |
| 15 Jun 2017 | INR | 48.5 | 48.9 | 46.75 | 47.25 | 47.25 | -0.85 (-1.77%) | 18,816 |
| 14 Jun 2017 | INR | 48.5 | 49.45 | 48 | 48.1 | 48.1 | -0.2 (-0.41%) | 4,034 |
| 13 Jun 2017 | INR | 48.5 | 49.5 | 48.05 | 48.3 | 48.3 | -0.3 (-0.62%) | 10,839 |
| 12 Jun 2017 | INR | 49.8 | 50.95 | 48.25 | 48.6 | 48.6 | -0.35 (-0.72%) | 4,622 |
| 9 Jun 2017 | INR | 49 | 49.4 | 48.5 | 48.95 | 48.95 | -0.2 (-0.41%) | 10,459 |
| 8 Jun 2017 | INR | 49.5 | 49.7 | 48.5 | 49.15 | 49.15 | -0.35 (-0.71%) | 8,689 |
| 7 Jun 2017 | INR | 49.75 | 49.75 | 48.55 | 49.5 | 49.5 | +1 (+2.06%) | 5,503 |
| 6 Jun 2017 | INR | 50.2 | 50.2 | 48.25 | 48.5 | 48.5 | -0.4 (-0.82%) | 6,779 |
| 5 Jun 2017 | INR | 48.35 | 50.9 | 48.1 | 48.9 | 48.9 | -0.1 (-0.20%) | 16,076 |
| 2 Jun 2017 | INR | 49.95 | 49.95 | 48.7 | 49 | 49 | +0.3 (+0.62%) | 20,031 |
| 1 Jun 2017 | INR | 49.2 | 49.3 | 47 | 48.7 | 48.7 | +0.7 (+1.46%) | 12,010 |
| 31 May 2017 | INR | 49.8 | 50 | 47 | 48 | 48 | -0.5 (-1.03%) | 12,550 |
| 30 May 2017 | INR | 47.95 | 52.65 | 47.95 | 48.5 | 48.5 | +0.9 (+1.89%) | 39,208 |
| 29 May 2017 | INR | 50.9 | 50.9 | 47.5 | 47.6 | 47.6 | -1.9 (-3.84%) | 36,294 |
| 26 May 2017 | INR | 50 | 51.5 | 48.75 | 49.5 | 49.5 | -0.75 (-1.49%) | 40,739 |
| 25 May 2017 | INR | 50.2 | 50.3 | 49.75 | 50.25 | 50.25 | +0.25 (+0.50%) | 10,329 |
| 24 May 2017 | INR | 52.55 | 52.85 | 49.75 | 50 | 50 | -2.55 (-4.85%) | 37,640 |
| 23 May 2017 | INR | 54.2 | 55 | 52.3 | 52.55 | 52.55 | -2.3 (-4.19%) | 26,822 |
| 22 May 2017 | INR | 56.8 | 56.8 | 54 | 54.85 | 54.85 | -0.35 (-0.63%) | 28,209 |
