| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 53.65 | 55 | 53.5 | 54.2 | 54.2 | +0.05 (+0.09%) | 50,282 |
| 3 Jul 2017 | INR | 53.4 | 55 | 53.4 | 54.15 | 54.15 | +0.65 (+1.21%) | 36,320 |
| 30 Jun 2017 | INR | 54.2 | 54.2 | 53.35 | 53.5 | 53.5 | -0.15 (-0.28%) | 31,767 |
| 29 Jun 2017 | INR | 53.35 | 54.5 | 53.35 | 53.65 | 53.65 | +0.3 (+0.56%) | 47,102 |
| 28 Jun 2017 | INR | 53.3 | 53.95 | 53 | 53.35 | 53.35 | +0.05 (+0.09%) | 55,114 |
| 27 Jun 2017 | INR | 54.45 | 54.65 | 53.2 | 53.3 | 53.3 | -0.9 (-1.66%) | 47,182 |
| 23 Jun 2017 | INR | 54.65 | 55.85 | 54 | 54.2 | 54.2 | -1.4 (-2.52%) | 61,905 |
| 22 Jun 2017 | INR | 56.25 | 56.9 | 55.5 | 55.6 | 55.6 | -0.15 (-0.27%) | 53,568 |
| 21 Jun 2017 | INR | 56.15 | 57 | 55.55 | 55.75 | 55.75 | -0.75 (-1.33%) | 46,017 |
| 20 Jun 2017 | INR | 56.45 | 57.7 | 56.2 | 56.5 | 56.5 | -0.9 (-1.57%) | 65,005 |
| 19 Jun 2017 | INR | 57.05 | 58 | 57.05 | 57.4 | 57.4 | -0.45 (-0.78%) | 48,179 |
| 16 Jun 2017 | INR | 57.15 | 58.9 | 57.15 | 57.85 | 57.85 | -0.05 (-0.09%) | 99,372 |
| 15 Jun 2017 | INR | 56.7 | 59.8 | 55.45 | 57.9 | 57.9 | +1.65 (+2.93%) | 155,182 |
| 14 Jun 2017 | INR | 58.65 | 58.65 | 55.5 | 56.25 | 56.25 | -1.95 (-3.35%) | 154,077 |
| 13 Jun 2017 | INR | 52.6 | 61.9 | 52.6 | 58.2 | 58.2 | +5.05 (+9.50%) | 415,448 |
| 12 Jun 2017 | INR | 54.15 | 54.15 | 52.4 | 53.15 | 53.15 | -0.75 (-1.39%) | 91,651 |
| 9 Jun 2017 | INR | 55.1 | 55.35 | 53.75 | 53.9 | 53.9 | -1.3 (-2.36%) | 102,093 |
| 8 Jun 2017 | INR | 56.3 | 56.95 | 55.05 | 55.2 | 55.2 | -1.4 (-2.47%) | 123,421 |
| 7 Jun 2017 | INR | 58.3 | 58.5 | 56 | 56.6 | 56.6 | -1.6 (-2.75%) | 130,483 |
| 6 Jun 2017 | INR | 59.25 | 59.9 | 57.55 | 58.2 | 58.2 | -1.35 (-2.27%) | 121,121 |
| 5 Jun 2017 | INR | 59.5 | 60.4 | 59.4 | 59.55 | 59.55 | +0.35 (+0.59%) | 133,452 |
| 2 Jun 2017 | INR | 59.75 | 60.5 | 59 | 59.2 | 59.2 | -0.15 (-0.25%) | 164,721 |
| 1 Jun 2017 | INR | 60.5 | 60.6 | 58.35 | 59.35 | 59.35 | -0.75 (-1.25%) | 169,799 |
| 31 May 2017 | INR | 63.1 | 63.45 | 58.05 | 60.1 | 60.1 | -1.95 (-3.14%) | 575,450 |
| 30 May 2017 | INR | 64.5 | 66.25 | 61.5 | 62.05 | 62.05 | -2.1 (-3.27%) | 716,019 |
| 29 May 2017 | INR | 66 | 66.5 | 63.7 | 64.15 | 64.15 | -1.15 (-1.76%) | 444,704 |
| 26 May 2017 | INR | 67.45 | 67.8 | 64.8 | 65.3 | 65.3 | -2.1 (-3.12%) | 630,487 |
| 25 May 2017 | INR | 73.9 | 73.9 | 66.65 | 67.4 | 67.4 | -1.45 (-2.11%) | 535,094 |
| 24 May 2017 | INR | 74 | 74.9 | 67.8 | 68.85 | 68.85 | -3.4 (-4.71%) | 580,668 |
| 23 May 2017 | INR | 78 | 81 | 70.3 | 72.25 | 72.25 | -4.2 (-5.49%) | 1,401,904 |
