| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 64.2 | 67.8 | 64.2 | 66.35 | 3.1595 | -0.2 (-0.30%) | 1,013 |
| 29 Jun 2017 | INR | 64.9 | 67.75 | 62 | 66.55 | 3.169 | +4 (+6.39%) | 2,601 |
| 28 Jun 2017 | INR | 72 | 72 | 60 | 62.55 | 2.9786 | -2.55 (-3.92%) | 6,774 |
| 27 Jun 2017 | INR | 68.2 | 68.75 | 64.15 | 65.1 | 3.1 | -2.35 (-3.48%) | 2,922 |
| 23 Jun 2017 | INR | 67.05 | 68.9 | 65.75 | 67.45 | 3.2119 | -1.4 (-2.03%) | 2,902 |
| 22 Jun 2017 | INR | 71 | 71 | 68.5 | 68.85 | 3.2786 | -1.9 (-2.69%) | 606 |
| 21 Jun 2017 | INR | 71.55 | 73.95 | 68.1 | 70.75 | 3.369 | +0.1 (+0.14%) | 3,462 |
| 20 Jun 2017 | INR | 74 | 74 | 70.15 | 70.65 | 3.3643 | -2.5 (-3.42%) | 2,064 |
| 19 Jun 2017 | INR | 74.1 | 75.2 | 73.15 | 73.15 | 3.4833 | -2.1 (-2.79%) | 1,922 |
| 16 Jun 2017 | INR | 73.25 | 76.9 | 73.25 | 75.25 | 3.5833 | -0.9 (-1.18%) | 3,838 |
| 15 Jun 2017 | INR | 73.65 | 76.8 | 72.6 | 76.15 | 3.6262 | +2.55 (+3.46%) | 2,962 |
| 14 Jun 2017 | INR | 76 | 78.7 | 73 | 73.6 | 3.5048 | -4.1 (-5.28%) | 6,341 |
| 13 Jun 2017 | INR | 82.95 | 82.95 | 77.1 | 77.7 | 3.7 | -1.35 (-1.71%) | 16,392 |
| 12 Jun 2017 | INR | 81.15 | 83.5 | 77.1 | 79.05 | 3.7643 | -1.15 (-1.43%) | 16,995 |
| 9 Jun 2017 | INR | 71.4 | 81.5 | 71.2 | 80.2 | 3.819 | +10.1 (+14.41%) | 47,035 |
| 8 Jun 2017 | INR | 71 | 74 | 69.75 | 70.1 | 3.3381 | -0.65 (-0.92%) | 15,041 |
| 7 Jun 2017 | INR | 67 | 72 | 64.05 | 70.75 | 3.369 | +5.95 (+9.18%) | 45,454 |
| 6 Jun 2017 | INR | 65.95 | 66 | 61.1 | 64.8 | 3.0857 | +2.05 (+3.27%) | 12,337 |
| 5 Jun 2017 | INR | 63 | 65 | 62.25 | 62.75 | 2.9881 | +0.6 (+0.97%) | 8,702 |
| 2 Jun 2017 | INR | 63 | 63.5 | 58.9 | 62.15 | 2.9595 | +2.95 (+4.98%) | 15,411 |
| 1 Jun 2017 | INR | 55 | 60.95 | 55 | 59.2 | 2.819 | +3.3 (+5.90%) | 14,163 |
| 31 May 2017 | INR | 53.3 | 57.9 | 50.3 | 55.9 | 2.6619 | +0.9 (+1.64%) | 6,880 |
| 30 May 2017 | INR | 56.9 | 56.9 | 54.05 | 55 | 2.619 | +1.5 (+2.80%) | 1,122 |
| 29 May 2017 | INR | 53.5 | 57 | 53.25 | 53.5 | 2.5476 | -1.75 (-3.17%) | 3,069 |
| 26 May 2017 | INR | 54.7 | 55.5 | 53.95 | 55.25 | 2.631 | +0.55 (+1.01%) | 3,845 |
| 25 May 2017 | INR | 59 | 59 | 53.1 | 54.7 | 2.6048 | +2.35 (+4.49%) | 1,545 |
| 24 May 2017 | INR | 57 | 58 | 52.35 | 52.35 | 2.4929 | -4.75 (-8.32%) | 2,087 |
| 23 May 2017 | INR | 59.5 | 59.55 | 54 | 57.1 | 2.719 | -3 (-4.99%) | 17,169 |
| 22 May 2017 | INR | 59.5 | 61 | 59.5 | 60.1 | 2.8619 | 0.0 (0.0%) | 3,322 |
| 19 May 2017 | INR | 58.2 | 62 | 58.2 | 60.1 | 2.8619 | -0.55 (-0.91%) | 5,095 |
