| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 78.2 | 80.95 | 78 | 79.75 | 79.75 | +0.1 (+0.13%) | 23,140 |
| 29 Jun 2017 | INR | 78.7 | 82 | 78.7 | 79.65 | 79.65 | -0.3 (-0.38%) | 7,207 |
| 28 Jun 2017 | INR | 83 | 83 | 79.7 | 79.95 | 79.95 | -0.15 (-0.19%) | 3,781 |
| 27 Jun 2017 | INR | 78.6 | 83 | 78.6 | 80.1 | 80.1 | -1.4 (-1.72%) | 15,670 |
| 23 Jun 2017 | INR | 82.1 | 85.4 | 81 | 81.5 | 81.5 | -2.45 (-2.92%) | 32,651 |
| 22 Jun 2017 | INR | 83.5 | 88.6 | 83 | 83.95 | 83.95 | -2.6 (-3.00%) | 18,871 |
| 21 Jun 2017 | INR | 87 | 90.5 | 84.05 | 86.55 | 86.55 | -1.75 (-1.98%) | 53,066 |
| 20 Jun 2017 | INR | 79.2 | 96.2 | 78.65 | 88.3 | 88.3 | +7.35 (+9.08%) | 481,810 |
| 19 Jun 2017 | INR | 78.55 | 83.9 | 78.55 | 80.95 | 80.95 | -1 (-1.22%) | 7,209 |
| 16 Jun 2017 | INR | 84.4 | 89.5 | 78.5 | 81.95 | 81.95 | +1.05 (+1.30%) | 6,871 |
| 15 Jun 2017 | INR | 78.05 | 82.3 | 78.05 | 80.9 | 80.9 | +0.25 (+0.31%) | 7,528 |
| 14 Jun 2017 | INR | 80.5 | 83 | 78.25 | 80.65 | 80.65 | +1.65 (+2.09%) | 5,039 |
| 13 Jun 2017 | INR | 79.3 | 79.3 | 79 | 79 | 79 | -1.1 (-1.37%) | 138 |
| 12 Jun 2017 | INR | 81.4 | 81.4 | 79.45 | 80.1 | 80.1 | +0.1 (+0.13%) | 13,853 |
| 9 Jun 2017 | INR | 79 | 81.95 | 77.8 | 80 | 80 | 0.0 (0.0%) | 1,179 |
| 8 Jun 2017 | INR | 79.15 | 82.55 | 79.15 | 80 | 80 | +0.15 (+0.19%) | 1,111 |
| 7 Jun 2017 | INR | 78.65 | 82.45 | 78.65 | 79.85 | 79.85 | -0.55 (-0.68%) | 1,727 |
| 6 Jun 2017 | INR | 78.65 | 81.95 | 78.65 | 80.4 | 80.4 | +0.7 (+0.88%) | 577 |
| 5 Jun 2017 | INR | 80.75 | 81.9 | 79.3 | 79.7 | 79.7 | -1.05 (-1.30%) | 5,615 |
| 2 Jun 2017 | INR | 80.25 | 82.5 | 80.1 | 80.75 | 80.75 | -0.85 (-1.04%) | 1,654 |
| 1 Jun 2017 | INR | 78.9 | 82.1 | 78.9 | 81.6 | 81.6 | +1.45 (+1.81%) | 3,590 |
| 31 May 2017 | INR | 81.9 | 82.5 | 80 | 80.15 | 80.15 | +0.9 (+1.14%) | 11,314 |
| 30 May 2017 | INR | 77.75 | 81.15 | 76.95 | 79.25 | 79.25 | -1.25 (-1.55%) | 4,674 |
| 29 May 2017 | INR | 79.9 | 84 | 79 | 80.5 | 80.5 | +0.5 (+0.63%) | 8,153 |
| 26 May 2017 | INR | 78.65 | 81.8 | 78.65 | 80 | 80 | +0.05 (+0.06%) | 3,196 |
| 25 May 2017 | INR | 81.95 | 81.95 | 78.3 | 79.95 | 79.95 | +0.7 (+0.88%) | 5,165 |
| 24 May 2017 | INR | 77.95 | 80 | 77.8 | 79.25 | 79.25 | +1.1 (+1.41%) | 15,576 |
| 23 May 2017 | INR | 78.65 | 80 | 76 | 78.15 | 78.15 | -1.4 (-1.76%) | 339,318 |
| 22 May 2017 | INR | 78.6 | 81.9 | 78.6 | 79.55 | 79.55 | +0.4 (+0.51%) | 7,664 |
| 19 May 2017 | INR | 83.9 | 83.9 | 78.7 | 79.15 | 79.15 | -1.05 (-1.31%) | 13,626 |
