| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 77 | 78 | 75 | 75.95 | 75.95 | -1.5 (-1.94%) | 11,024 |
| 29 Jun 2017 | INR | 76.7 | 78.5 | 75.75 | 77.45 | 77.45 | +1.15 (+1.51%) | 10,701 |
| 28 Jun 2017 | INR | 76 | 77.8 | 74.65 | 76.3 | 76.3 | +0.65 (+0.86%) | 22,143 |
| 27 Jun 2017 | INR | 78.2 | 79.95 | 75 | 75.65 | 75.65 | -3.4 (-4.30%) | 14,484 |
| 23 Jun 2017 | INR | 80.3 | 81.8 | 78 | 79.05 | 79.05 | -1.6 (-1.98%) | 13,786 |
| 22 Jun 2017 | INR | 83.25 | 83.85 | 80.4 | 80.65 | 80.65 | -2.7 (-3.24%) | 21,264 |
| 21 Jun 2017 | INR | 83.8 | 83.9 | 82.5 | 83.35 | 83.35 | +0.25 (+0.30%) | 6,454 |
| 20 Jun 2017 | INR | 82.5 | 84.8 | 82.5 | 83.1 | 83.1 | +0.25 (+0.30%) | 7,965 |
| 19 Jun 2017 | INR | 85.25 | 85.45 | 82.75 | 82.85 | 82.85 | -2.05 (-2.41%) | 15,491 |
| 16 Jun 2017 | INR | 83.4 | 86.3 | 83.4 | 84.9 | 84.9 | +0.95 (+1.13%) | 31,694 |
| 15 Jun 2017 | INR | 84 | 85.7 | 83.5 | 83.95 | 83.95 | -0.45 (-0.53%) | 17,812 |
| 14 Jun 2017 | INR | 82.95 | 85.2 | 82.95 | 84.4 | 84.4 | +3.2 (+3.94%) | 45,354 |
| 13 Jun 2017 | INR | 82.85 | 82.85 | 80.9 | 81.2 | 81.2 | +0.05 (+0.06%) | 24,014 |
| 12 Jun 2017 | INR | 85.4 | 85.4 | 80.7 | 81.15 | 81.15 | -4.25 (-4.98%) | 26,442 |
| 9 Jun 2017 | INR | 83.15 | 86.4 | 82.8 | 85.4 | 85.4 | +2.15 (+2.58%) | 72,649 |
| 8 Jun 2017 | INR | 83.05 | 84 | 82.55 | 83.25 | 83.25 | +0.4 (+0.48%) | 4,404 |
| 7 Jun 2017 | INR | 81.3 | 83.75 | 81.15 | 82.85 | 82.85 | +0.3 (+0.36%) | 4,444 |
| 6 Jun 2017 | INR | 84.2 | 84.5 | 82.1 | 82.55 | 82.55 | -1.65 (-1.96%) | 8,298 |
| 5 Jun 2017 | INR | 84.2 | 85.5 | 83.95 | 84.2 | 84.2 | -0.35 (-0.41%) | 9,477 |
| 2 Jun 2017 | INR | 85.5 | 86.4 | 84 | 84.55 | 84.55 | +0.55 (+0.65%) | 20,676 |
| 1 Jun 2017 | INR | 82.8 | 85.1 | 82.2 | 84 | 84 | +2 (+2.44%) | 10,707 |
| 31 May 2017 | INR | 83.95 | 83.95 | 79.3 | 82 | 82 | +0.5 (+0.61%) | 18,603 |
| 30 May 2017 | INR | 86.45 | 86.45 | 81.2 | 81.5 | 81.5 | -3.3 (-3.89%) | 16,917 |
| 29 May 2017 | INR | 87.75 | 88 | 84.6 | 84.8 | 84.8 | -1.75 (-2.02%) | 9,361 |
| 26 May 2017 | INR | 85 | 87.7 | 83.05 | 86.55 | 86.55 | +1.8 (+2.12%) | 14,656 |
| 25 May 2017 | INR | 84.3 | 85.5 | 83.1 | 84.75 | 84.75 | +1.85 (+2.23%) | 6,669 |
| 24 May 2017 | INR | 85.45 | 85.6 | 82.1 | 82.9 | 82.9 | -1.65 (-1.95%) | 12,003 |
| 23 May 2017 | INR | 89 | 89 | 83.05 | 84.55 | 84.55 | -4.15 (-4.68%) | 16,856 |
| 22 May 2017 | INR | 90.8 | 92.1 | 88.25 | 88.7 | 88.7 | -2 (-2.21%) | 11,544 |
| 19 May 2017 | INR | 93.7 | 94.9 | 90 | 90.7 | 90.7 | +0.8 (+0.89%) | 59,151 |
