| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 41.45 | 42.85 | 41.45 | 42.4 | 42.4 | 0.0 (0.0%) | 14,960 |
| 30 Jun 2017 | INR | 42.35 | 42.7 | 42.1 | 42.4 | 42.4 | +0.05 (+0.12%) | 30,384 |
| 29 Jun 2017 | INR | 42.9 | 42.9 | 42.2 | 42.35 | 42.35 | +0.05 (+0.12%) | 15,078 |
| 28 Jun 2017 | INR | 42.05 | 42.95 | 42.05 | 42.3 | 42.3 | -0.1 (-0.24%) | 12,107 |
| 27 Jun 2017 | INR | 42.75 | 42.85 | 42.05 | 42.4 | 42.4 | -0.35 (-0.82%) | 17,173 |
| 23 Jun 2017 | INR | 43.35 | 43.6 | 42.3 | 42.75 | 42.75 | -0.6 (-1.38%) | 101,167 |
| 22 Jun 2017 | INR | 43 | 44.1 | 43 | 43.35 | 43.35 | +0.05 (+0.12%) | 597,262 |
| 21 Jun 2017 | INR | 43 | 43.65 | 42.8 | 43.3 | 43.3 | +0.15 (+0.35%) | 39,400 |
| 20 Jun 2017 | INR | 43.2 | 44.35 | 42.9 | 43.15 | 43.15 | +0.4 (+0.94%) | 24,530 |
| 19 Jun 2017 | INR | 43 | 44 | 42.5 | 42.75 | 42.75 | -0.45 (-1.04%) | 557,019 |
| 16 Jun 2017 | INR | 43.45 | 44.1 | 42.7 | 43.2 | 43.2 | +0.4 (+0.93%) | 98,457 |
| 15 Jun 2017 | INR | 43.2 | 43.2 | 42.4 | 42.8 | 42.8 | +0.15 (+0.35%) | 8,416 |
| 14 Jun 2017 | INR | 42.65 | 43.3 | 42.5 | 42.65 | 42.65 | -0.15 (-0.35%) | 18,705 |
| 13 Jun 2017 | INR | 42.8 | 43.25 | 42.7 | 42.8 | 42.8 | -0.05 (-0.12%) | 18,437 |
| 12 Jun 2017 | INR | 43 | 43 | 42.4 | 42.85 | 42.85 | +0.05 (+0.12%) | 20,521 |
| 9 Jun 2017 | INR | 42.9 | 43.35 | 42.65 | 42.8 | 42.8 | -0.1 (-0.23%) | 3,814 |
| 8 Jun 2017 | INR | 44.2 | 44.2 | 42.6 | 42.9 | 42.9 | -0.45 (-1.04%) | 20,506 |
| 7 Jun 2017 | INR | 43.45 | 44.4 | 43.1 | 43.35 | 43.35 | -0.4 (-0.91%) | 19,053 |
| 6 Jun 2017 | INR | 43.15 | 44 | 43.1 | 43.75 | 43.75 | +0.3 (+0.69%) | 26,329 |
| 5 Jun 2017 | INR | 43 | 43.6 | 42.25 | 43.45 | 43.45 | +0.2 (+0.46%) | 15,421 |
| 2 Jun 2017 | INR | 42.6 | 43.6 | 42.6 | 43.25 | 43.25 | +0.25 (+0.58%) | 12,387 |
| 1 Jun 2017 | INR | 42 | 43.15 | 42 | 43 | 43 | +0.45 (+1.06%) | 14,086 |
| 31 May 2017 | INR | 42.45 | 43.15 | 41.65 | 42.55 | 42.55 | +0.7 (+1.67%) | 41,982 |
| 30 May 2017 | INR | 42.55 | 43.5 | 41.25 | 41.85 | 41.85 | -1 (-2.33%) | 29,140 |
| 29 May 2017 | INR | 43.95 | 43.95 | 42.5 | 42.85 | 42.85 | -0.4 (-0.92%) | 10,036 |
| 26 May 2017 | INR | 43.2 | 44 | 42.05 | 43.25 | 43.25 | +0.5 (+1.17%) | 15,897 |
| 25 May 2017 | INR | 41.8 | 43.15 | 41.05 | 42.75 | 42.75 | +0.75 (+1.79%) | 39,299 |
| 24 May 2017 | INR | 42 | 43.2 | 41.95 | 42 | 42 | -0.7 (-1.64%) | 76,188 |
| 23 May 2017 | INR | 43.5 | 43.5 | 42.55 | 42.7 | 42.7 | -1.05 (-2.40%) | 102,547 |
| 22 May 2017 | INR | 44.8 | 45.25 | 43.55 | 43.75 | 43.75 | -1.1 (-2.45%) | 89,354 |
