| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 80.85 | 83.2 | 80.2 | 82.3 | 82.3 | +0.3 (+0.37%) | 9,428 |
| 29 Jun 2017 | INR | 84.05 | 84.9 | 81.75 | 82 | 82 | -1.15 (-1.38%) | 16,853 |
| 28 Jun 2017 | INR | 82.9 | 83.8 | 82.8 | 83.15 | 83.15 | -0.9 (-1.07%) | 4,607 |
| 27 Jun 2017 | INR | 84 | 84.7 | 83.3 | 84.05 | 84.05 | +0.4 (+0.48%) | 5,916 |
| 23 Jun 2017 | INR | 84.1 | 85 | 83.25 | 83.65 | 83.65 | -1 (-1.18%) | 38,760 |
| 22 Jun 2017 | INR | 87 | 87 | 84.05 | 84.65 | 84.65 | -2.8 (-3.20%) | 8,468 |
| 21 Jun 2017 | INR | 84.1 | 88 | 83.55 | 87.45 | 87.45 | +3.5 (+4.17%) | 16,626 |
| 20 Jun 2017 | INR | 85 | 86.65 | 83.95 | 83.95 | 83.95 | -1.4 (-1.64%) | 5,533 |
| 19 Jun 2017 | INR | 86.5 | 86.75 | 85 | 85.35 | 85.35 | -1.05 (-1.22%) | 8,384 |
| 16 Jun 2017 | INR | 85 | 86.9 | 84.2 | 86.4 | 86.4 | +1.35 (+1.59%) | 11,584 |
| 15 Jun 2017 | INR | 83.1 | 86.5 | 83.1 | 85.05 | 85.05 | +1.2 (+1.43%) | 10,976 |
| 14 Jun 2017 | INR | 84.45 | 85.45 | 83.2 | 83.85 | 83.85 | -0.2 (-0.24%) | 1,944 |
| 13 Jun 2017 | INR | 86.75 | 87.4 | 83.7 | 84.05 | 84.05 | -3.55 (-4.05%) | 18,418 |
| 12 Jun 2017 | INR | 85.2 | 88.8 | 85.2 | 87.6 | 87.6 | +1.9 (+2.22%) | 37,269 |
| 9 Jun 2017 | INR | 85.95 | 86.1 | 85.1 | 85.7 | 85.7 | -0.8 (-0.92%) | 5,522 |
| 8 Jun 2017 | INR | 87.4 | 87.5 | 85.9 | 86.5 | 86.5 | +0.25 (+0.29%) | 15,480 |
| 7 Jun 2017 | INR | 87.5 | 87.5 | 85 | 86.25 | 86.25 | -1.25 (-1.43%) | 7,759 |
| 6 Jun 2017 | INR | 86.6 | 88 | 86 | 87.5 | 87.5 | +1.1 (+1.27%) | 19,116 |
| 5 Jun 2017 | INR | 85.3 | 86.8 | 85 | 86.4 | 86.4 | +1.1 (+1.29%) | 15,540 |
| 2 Jun 2017 | INR | 85.5 | 87.5 | 84 | 85.3 | 85.3 | -1.3 (-1.50%) | 7,605 |
| 1 Jun 2017 | INR | 85.9 | 87 | 85.2 | 86.6 | 86.6 | +1.75 (+2.06%) | 12,255 |
| 31 May 2017 | INR | 85 | 87 | 83.25 | 84.85 | 84.85 | +1.3 (+1.56%) | 33,493 |
| 30 May 2017 | INR | 84.4 | 85.8 | 82.65 | 83.55 | 83.55 | -1.75 (-2.05%) | 8,649 |
| 29 May 2017 | INR | 87 | 87.35 | 84.35 | 85.3 | 85.3 | -0.05 (-0.06%) | 6,271 |
| 26 May 2017 | INR | 83.3 | 88.85 | 82 | 85.35 | 85.35 | +2.65 (+3.20%) | 34,905 |
| 25 May 2017 | INR | 83.5 | 84.65 | 81.6 | 82.7 | 82.7 | +0.7 (+0.85%) | 10,439 |
| 24 May 2017 | INR | 85.1 | 85.55 | 81.2 | 82 | 82 | -2.75 (-3.24%) | 6,510 |
| 23 May 2017 | INR | 87.5 | 87.5 | 81.3 | 84.75 | 84.75 | -3.3 (-3.75%) | 28,713 |
| 22 May 2017 | INR | 86.9 | 88.8 | 85.05 | 88.05 | 88.05 | +3.7 (+4.39%) | 15,581 |
| 19 May 2017 | INR | 87.85 | 88.85 | 83.75 | 84.35 | 84.35 | -3.4 (-3.87%) | 33,635 |
