| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 66.8 | 67.75 | 66.15 | 66.55 | 66.55 | -1.25 (-1.84%) | 39,858 |
| 29 Jun 2017 | INR | 66.8 | 69 | 66.4 | 67.8 | 67.8 | +2.25 (+3.43%) | 48,849 |
| 28 Jun 2017 | INR | 66.3 | 66.95 | 65.1 | 65.55 | 65.55 | -1.2 (-1.80%) | 55,364 |
| 27 Jun 2017 | INR | 69 | 69.3 | 66.4 | 66.75 | 66.75 | -1.4 (-2.05%) | 45,252 |
| 23 Jun 2017 | INR | 72.6 | 72.6 | 67.9 | 68.15 | 68.15 | -2.9 (-4.08%) | 120,910 |
| 22 Jun 2017 | INR | 73.45 | 74.2 | 70.6 | 71.05 | 71.05 | -2.2 (-3.00%) | 34,894 |
| 21 Jun 2017 | INR | 71.4 | 74.8 | 71.4 | 73.25 | 73.25 | +0.5 (+0.69%) | 35,523 |
| 20 Jun 2017 | INR | 74.7 | 75.25 | 72 | 72.75 | 72.75 | -2.15 (-2.87%) | 49,752 |
| 19 Jun 2017 | INR | 73.55 | 76 | 73 | 74.9 | 74.9 | +2.95 (+4.10%) | 191,549 |
| 16 Jun 2017 | INR | 71.55 | 72.8 | 71.5 | 71.95 | 71.95 | +1.1 (+1.55%) | 57,435 |
| 15 Jun 2017 | INR | 73.1 | 73.9 | 70.5 | 70.85 | 70.85 | -1.85 (-2.54%) | 47,203 |
| 14 Jun 2017 | INR | 73.95 | 74 | 72.25 | 72.7 | 72.7 | -0.35 (-0.48%) | 34,877 |
| 13 Jun 2017 | INR | 75.6 | 75.6 | 72.7 | 73.05 | 73.05 | -0.4 (-0.54%) | 28,511 |
| 12 Jun 2017 | INR | 74.8 | 75.65 | 73.4 | 73.45 | 73.45 | -1.85 (-2.46%) | 42,217 |
| 9 Jun 2017 | INR | 75.35 | 76.9 | 74.65 | 75.3 | 75.3 | -0.55 (-0.73%) | 63,482 |
| 8 Jun 2017 | INR | 76.9 | 77.2 | 75 | 75.85 | 75.85 | -0.75 (-0.98%) | 89,733 |
| 7 Jun 2017 | INR | 76.9 | 77.7 | 75.4 | 76.6 | 76.6 | +1.65 (+2.20%) | 99,400 |
| 6 Jun 2017 | INR | 76 | 76 | 73.05 | 74.95 | 74.95 | -0.8 (-1.06%) | 97,942 |
| 5 Jun 2017 | INR | 73.2 | 76.4 | 72 | 75.75 | 75.75 | +2.5 (+3.41%) | 168,546 |
| 2 Jun 2017 | INR | 72.3 | 75.6 | 72.3 | 73.25 | 73.25 | +3.3 (+4.72%) | 255,753 |
| 1 Jun 2017 | INR | 71.25 | 71.9 | 68.45 | 69.95 | 69.95 | -1.4 (-1.96%) | 151,453 |
| 31 May 2017 | INR | 70.6 | 73 | 70.05 | 71.35 | 71.35 | +1.45 (+2.07%) | 98,587 |
| 30 May 2017 | INR | 70 | 71.5 | 68.4 | 69.9 | 69.9 | -1.05 (-1.48%) | 77,278 |
| 29 May 2017 | INR | 74.25 | 74.25 | 70.6 | 70.95 | 70.95 | -3.3 (-4.44%) | 63,063 |
| 26 May 2017 | INR | 71.35 | 75.25 | 71.1 | 74.25 | 74.25 | +2.95 (+4.14%) | 257,190 |
| 25 May 2017 | INR | 69.7 | 73 | 68.6 | 71.3 | 71.3 | +2.6 (+3.78%) | 71,341 |
| 24 May 2017 | INR | 72.2 | 73.45 | 68.2 | 68.7 | 68.7 | -2.4 (-3.38%) | 92,342 |
| 23 May 2017 | INR | 73.45 | 73.45 | 68.6 | 71.1 | 71.1 | -0.9 (-1.25%) | 120,211 |
| 22 May 2017 | INR | 77.9 | 80.3 | 70.6 | 72 | 72 | -5 (-6.49%) | 191,710 |
| 19 May 2017 | INR | 80 | 81.45 | 76.15 | 77 | 77 | -1.85 (-2.35%) | 137,483 |
