| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 39.25 | 39.9 | 38 | 39.35 | 39.35 | -0.45 (-1.13%) | 19,509 |
| 29 Jun 2017 | INR | 40 | 41.65 | 39.25 | 39.8 | 39.8 | +0.8 (+2.05%) | 59,497 |
| 28 Jun 2017 | INR | 38.4 | 39.7 | 37.35 | 39 | 39 | +0.6 (+1.56%) | 34,884 |
| 27 Jun 2017 | INR | 41.75 | 42 | 37.95 | 38.4 | 38.4 | -2.6 (-6.34%) | 63,352 |
| 23 Jun 2017 | INR | 42.1 | 43 | 40.25 | 41 | 41 | +0.15 (+0.37%) | 95,006 |
| 22 Jun 2017 | INR | 43.5 | 44.7 | 40 | 40.85 | 40.85 | -2 (-4.67%) | 274,316 |
| 21 Jun 2017 | INR | 36.35 | 43.3 | 35.85 | 42.85 | 42.85 | +6.75 (+18.70%) | 600,298 |
| 20 Jun 2017 | INR | 35 | 37.75 | 34.6 | 36.1 | 36.1 | +1.45 (+4.18%) | 55,114 |
| 19 Jun 2017 | INR | 35.45 | 35.9 | 34.5 | 34.65 | 34.65 | -0.8 (-2.26%) | 15,465 |
| 16 Jun 2017 | INR | 36.3 | 36.3 | 35.3 | 35.45 | 35.45 | -0.65 (-1.80%) | 28,875 |
| 15 Jun 2017 | INR | 36.8 | 37.4 | 35.6 | 36.1 | 36.1 | -0.55 (-1.50%) | 36,206 |
| 14 Jun 2017 | INR | 37.55 | 37.7 | 36.1 | 36.65 | 36.65 | -0.85 (-2.27%) | 15,342 |
| 13 Jun 2017 | INR | 37 | 37.95 | 37 | 37.5 | 37.5 | +0.5 (+1.35%) | 8,661 |
| 12 Jun 2017 | INR | 38 | 38.2 | 36.8 | 37 | 37 | -0.35 (-0.94%) | 9,633 |
| 9 Jun 2017 | INR | 37.7 | 37.8 | 36.5 | 37.35 | 37.35 | +0.25 (+0.67%) | 26,418 |
| 8 Jun 2017 | INR | 37.55 | 38.75 | 35.2 | 37.1 | 37.1 | -0.1 (-0.27%) | 24,310 |
| 7 Jun 2017 | INR | 37.5 | 38.15 | 37 | 37.2 | 37.2 | -0.25 (-0.67%) | 10,341 |
| 6 Jun 2017 | INR | 39.1 | 39.3 | 36.9 | 37.45 | 37.45 | -1.55 (-3.97%) | 18,413 |
| 5 Jun 2017 | INR | 39 | 40.6 | 38.5 | 39 | 39 | +1 (+2.63%) | 50,591 |
| 2 Jun 2017 | INR | 36.75 | 39.1 | 36.75 | 38 | 38 | +1.2 (+3.26%) | 65,312 |
| 1 Jun 2017 | INR | 36.6 | 36.9 | 36.05 | 36.8 | 36.8 | +0.7 (+1.94%) | 5,777 |
| 31 May 2017 | INR | 35.45 | 36.95 | 35.25 | 36.1 | 36.1 | +0.1 (+0.28%) | 34,583 |
| 30 May 2017 | INR | 36.8 | 37.7 | 35.75 | 36 | 36 | -1.15 (-3.10%) | 20,543 |
| 29 May 2017 | INR | 38.4 | 39 | 36.6 | 37.15 | 37.15 | -0.6 (-1.59%) | 29,038 |
| 26 May 2017 | INR | 36.6 | 39.45 | 36.5 | 37.75 | 37.75 | +2.05 (+5.74%) | 63,550 |
| 25 May 2017 | INR | 34.85 | 36.5 | 34.8 | 35.7 | 35.7 | +0.65 (+1.85%) | 108,240 |
| 24 May 2017 | INR | 36.95 | 37.85 | 34.45 | 35.05 | 35.05 | -1.2 (-3.31%) | 45,765 |
| 23 May 2017 | INR | 39.25 | 39.5 | 35.7 | 36.25 | 36.25 | -4.5 (-11.04%) | 95,966 |
| 22 May 2017 | INR | 41.35 | 42 | 40.4 | 40.75 | 40.75 | -0.2 (-0.49%) | 42,269 |
| 19 May 2017 | INR | 43.8 | 44.2 | 39.9 | 40.95 | 40.95 | -2.05 (-4.77%) | 61,248 |
