| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 36.5 | 37.25 | 36.35 | 36.8 | 36.8 | -0.15 (-0.41%) | 24,672 |
| 29 Jun 2017 | INR | 37.1 | 37.6 | 36.8 | 36.95 | 36.95 | +0.4 (+1.09%) | 23,541 |
| 28 Jun 2017 | INR | 37.1 | 37.4 | 36.35 | 36.55 | 36.55 | -0.4 (-1.08%) | 52,852 |
| 27 Jun 2017 | INR | 37.35 | 37.75 | 36.75 | 36.95 | 36.95 | -0.6 (-1.60%) | 116,203 |
| 23 Jun 2017 | INR | 38.45 | 38.5 | 37.35 | 37.55 | 37.55 | -1 (-2.59%) | 36,061 |
| 22 Jun 2017 | INR | 39.1 | 39.65 | 38.25 | 38.55 | 38.55 | -0.55 (-1.41%) | 33,170 |
| 21 Jun 2017 | INR | 39 | 39.9 | 38.5 | 39.1 | 39.1 | +0.1 (+0.26%) | 68,197 |
| 20 Jun 2017 | INR | 39.75 | 40.7 | 38.75 | 39 | 39 | +0.15 (+0.39%) | 259,195 |
| 19 Jun 2017 | INR | 38.25 | 39.25 | 37.4 | 38.85 | 38.85 | +0.95 (+2.51%) | 85,422 |
| 16 Jun 2017 | INR | 38 | 38.4 | 37.6 | 37.9 | 37.9 | -0.15 (-0.39%) | 49,215 |
| 15 Jun 2017 | INR | 37.5 | 38.25 | 37.5 | 38.05 | 38.05 | +0.85 (+2.28%) | 62,173 |
| 14 Jun 2017 | INR | 38.4 | 38.95 | 37 | 37.2 | 37.2 | -0.8 (-2.11%) | 80,973 |
| 13 Jun 2017 | INR | 39.1 | 39.4 | 37.8 | 38 | 38 | -0.8 (-2.06%) | 60,804 |
| 12 Jun 2017 | INR | 38.9 | 39.65 | 38.35 | 38.8 | 38.8 | -0.3 (-0.77%) | 65,150 |
| 9 Jun 2017 | INR | 38.65 | 39.5 | 38.6 | 39.1 | 39.1 | +0.25 (+0.64%) | 71,813 |
| 8 Jun 2017 | INR | 39.2 | 39.5 | 38.75 | 38.85 | 38.85 | -0.45 (-1.15%) | 57,141 |
| 7 Jun 2017 | INR | 39 | 40.25 | 39 | 39.3 | 39.3 | +0.35 (+0.90%) | 107,568 |
| 6 Jun 2017 | INR | 40.65 | 40.65 | 38.75 | 38.95 | 38.95 | -1.3 (-3.23%) | 71,419 |
| 5 Jun 2017 | INR | 40.7 | 41.25 | 39.8 | 40.25 | 40.25 | -0.05 (-0.12%) | 98,960 |
| 2 Jun 2017 | INR | 39.3 | 41 | 39.15 | 40.3 | 40.3 | +1.2 (+3.07%) | 103,658 |
| 1 Jun 2017 | INR | 39.4 | 39.65 | 38.85 | 39.1 | 39.1 | +0.25 (+0.64%) | 27,190 |
| 31 May 2017 | INR | 39 | 39.85 | 38.05 | 38.85 | 38.85 | -0.55 (-1.40%) | 68,580 |
| 30 May 2017 | INR | 40.5 | 41 | 39.25 | 39.4 | 39.4 | -1.7 (-4.14%) | 90,416 |
| 29 May 2017 | INR | 40.65 | 41.4 | 39.25 | 41.1 | 41.1 | +0.45 (+1.11%) | 131,595 |
| 26 May 2017 | INR | 38.8 | 41.7 | 38.8 | 40.65 | 40.65 | +1.7 (+4.36%) | 114,207 |
| 25 May 2017 | INR | 38.2 | 39.4 | 37.6 | 38.95 | 38.95 | +1.35 (+3.59%) | 38,085 |
| 24 May 2017 | INR | 38.1 | 39.05 | 37.55 | 37.6 | 37.6 | -1 (-2.59%) | 56,343 |
| 23 May 2017 | INR | 39 | 39.1 | 37.5 | 38.6 | 38.6 | -0.45 (-1.15%) | 139,998 |
| 22 May 2017 | INR | 40.45 | 40.65 | 38.65 | 39.05 | 39.05 | -1.1 (-2.74%) | 109,613 |
| 19 May 2017 | INR | 41 | 41.15 | 40 | 40.15 | 40.15 | -0.35 (-0.86%) | 69,635 |
