| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 80.65 | 81 | 79 | 80.4 | 80.4 | -0.55 (-0.68%) | 125,705 |
| 29 Jun 2017 | INR | 80 | 81.4 | 79.15 | 80.95 | 80.95 | +2.25 (+2.86%) | 151,500 |
| 28 Jun 2017 | INR | 80.15 | 83.3 | 77.1 | 78.7 | 78.7 | -0.55 (-0.69%) | 124,236 |
| 27 Jun 2017 | INR | 80 | 80 | 78.75 | 79.25 | 79.25 | -0.4 (-0.50%) | 111,697 |
| 23 Jun 2017 | INR | 83.5 | 83.7 | 79.1 | 79.65 | 79.65 | -3.7 (-4.44%) | 81,613 |
| 22 Jun 2017 | INR | 84.6 | 84.6 | 81.85 | 83.35 | 83.35 | -1.25 (-1.48%) | 66,186 |
| 21 Jun 2017 | INR | 79.6 | 88 | 79.15 | 84.6 | 84.6 | +5.65 (+7.16%) | 69,494 |
| 20 Jun 2017 | INR | 79.5 | 79.9 | 78.5 | 78.95 | 78.95 | -0.65 (-0.82%) | 57,163 |
| 19 Jun 2017 | INR | 83.6 | 83.6 | 78.5 | 79.6 | 79.6 | -2.75 (-3.34%) | 60,185 |
| 16 Jun 2017 | INR | 79.75 | 84.95 | 79.5 | 82.35 | 82.35 | +2.6 (+3.26%) | 63,373 |
| 15 Jun 2017 | INR | 80.3 | 80.3 | 79.2 | 79.75 | 79.75 | +0.4 (+0.50%) | 65,881 |
| 14 Jun 2017 | INR | 83.2 | 83.25 | 79.1 | 79.35 | 79.35 | -3.9 (-4.68%) | 57,690 |
| 13 Jun 2017 | INR | 79.2 | 84.5 | 78.55 | 83.25 | 83.25 | +4.35 (+5.51%) | 59,873 |
| 12 Jun 2017 | INR | 81 | 81 | 78.5 | 78.9 | 78.9 | -1.35 (-1.68%) | 49,859 |
| 9 Jun 2017 | INR | 81.5 | 81.5 | 78 | 80.25 | 80.25 | +0.8 (+1.01%) | 62,194 |
| 8 Jun 2017 | INR | 80 | 80.25 | 78.7 | 79.45 | 79.45 | +0.6 (+0.76%) | 93,762 |
| 7 Jun 2017 | INR | 80.3 | 81.7 | 78.2 | 78.85 | 78.85 | -0.05 (-0.06%) | 67,365 |
| 6 Jun 2017 | INR | 81.5 | 81.7 | 78.75 | 78.9 | 78.9 | -2.95 (-3.60%) | 66,633 |
| 5 Jun 2017 | INR | 78.3 | 82.2 | 78.1 | 81.85 | 81.85 | +2.85 (+3.61%) | 61,519 |
| 2 Jun 2017 | INR | 80.4 | 82.55 | 77.55 | 79 | 79 | -2.4 (-2.95%) | 69,716 |
| 1 Jun 2017 | INR | 82.4 | 82.65 | 80.55 | 81.4 | 81.4 | +0.1 (+0.12%) | 97,651 |
| 31 May 2017 | INR | 84.2 | 84.2 | 80.65 | 81.3 | 81.3 | -1.65 (-1.99%) | 71,425 |
| 30 May 2017 | INR | 82.3 | 83.65 | 81.9 | 82.95 | 82.95 | -0.7 (-0.84%) | 91,940 |
| 29 May 2017 | INR | 85 | 85.6 | 82.6 | 83.65 | 83.65 | -0.8 (-0.95%) | 115,725 |
| 26 May 2017 | INR | 85 | 87.25 | 82 | 84.45 | 84.45 | -0.55 (-0.65%) | 117,821 |
| 25 May 2017 | INR | 82.05 | 86 | 81.8 | 85 | 85 | +2 (+2.41%) | 117,579 |
| 24 May 2017 | INR | 85 | 86.5 | 82.1 | 83 | 83 | -1.5 (-1.78%) | 150,187 |
| 23 May 2017 | INR | 86.25 | 87 | 82 | 84.5 | 84.5 | -1.65 (-1.92%) | 118,060 |
| 22 May 2017 | INR | 88 | 89.2 | 85.1 | 86.15 | 86.15 | -0.85 (-0.98%) | 129,091 |
| 19 May 2017 | INR | 85.95 | 87 | 85.45 | 87 | 87 | +0.3 (+0.35%) | 126,940 |
