| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 74 | 74 | 70.55 | 72.05 | 48.0333 | 0.0 (0.0%) | 2,616 |
| 29 Jun 2017 | INR | 73 | 73 | 71.6 | 72.05 | 48.0333 | +0.4 (+0.56%) | 3,519 |
| 28 Jun 2017 | INR | 71.8 | 72.7 | 71.25 | 71.65 | 47.7667 | -0.2 (-0.28%) | 5,828 |
| 27 Jun 2017 | INR | 72 | 72.5 | 70.1 | 71.85 | 47.9 | 0.0 (0.0%) | 7,340 |
| 23 Jun 2017 | INR | 73.4 | 73.4 | 71.5 | 71.85 | 47.9 | -0.9 (-1.24%) | 5,574 |
| 22 Jun 2017 | INR | 73.95 | 73.95 | 71.9 | 72.75 | 48.5 | -0.1 (-0.14%) | 11,181 |
| 21 Jun 2017 | INR | 72.1 | 73.5 | 70.55 | 72.85 | 48.5667 | +0.85 (+1.18%) | 7,421 |
| 20 Jun 2017 | INR | 73.2 | 73.6 | 71 | 72 | 48 | -2.05 (-2.77%) | 20,734 |
| 19 Jun 2017 | INR | 75.45 | 75.45 | 73.75 | 74.05 | 49.3667 | -1.4 (-1.86%) | 10,088 |
| 16 Jun 2017 | INR | 75 | 77 | 74.8 | 75.45 | 50.3 | -0.55 (-0.72%) | 12,298 |
| 15 Jun 2017 | INR | 76 | 77 | 74.35 | 76 | 50.6667 | +1.45 (+1.95%) | 8,572 |
| 14 Jun 2017 | INR | 74.7 | 75.6 | 74.2 | 74.55 | 49.7 | -1.6 (-2.10%) | 3,220 |
| 13 Jun 2017 | INR | 77.5 | 77.5 | 75 | 76.15 | 50.7667 | +0.85 (+1.13%) | 4,813 |
| 12 Jun 2017 | INR | 77.95 | 78 | 74.3 | 75.3 | 50.2 | -1.05 (-1.38%) | 13,733 |
| 9 Jun 2017 | INR | 77 | 78 | 75.1 | 76.35 | 50.9 | -0.55 (-0.72%) | 8,413 |
| 8 Jun 2017 | INR | 76.9 | 77.8 | 75.05 | 76.9 | 51.2667 | +1.05 (+1.38%) | 16,468 |
| 7 Jun 2017 | INR | 72.15 | 77 | 72.05 | 75.85 | 50.5667 | +3.65 (+5.06%) | 32,236 |
| 6 Jun 2017 | INR | 72 | 73.35 | 72 | 72.2 | 48.1333 | +1.1 (+1.55%) | 7,477 |
| 5 Jun 2017 | INR | 70.25 | 75.95 | 68.05 | 71.1 | 47.4 | +1.1 (+1.57%) | 19,550 |
| 2 Jun 2017 | INR | 69.9 | 71.5 | 69.65 | 70 | 46.6667 | +0.3 (+0.43%) | 41,209 |
| 1 Jun 2017 | INR | 69.2 | 72.5 | 68.85 | 69.7 | 46.4667 | -0.6 (-0.85%) | 12,934 |
| 31 May 2017 | INR | 71 | 72.9 | 69.6 | 70.3 | 46.8667 | -0.9 (-1.26%) | 8,435 |
| 30 May 2017 | INR | 73 | 73.3 | 70 | 71.2 | 47.4667 | -1.2 (-1.66%) | 20,079 |
| 29 May 2017 | INR | 71.5 | 75 | 71.15 | 72.4 | 48.2667 | -1.05 (-1.43%) | 18,347 |
| 26 May 2017 | INR | 76.5 | 80 | 72.75 | 73.45 | 48.9667 | +0.75 (+1.03%) | 63,909 |
| 25 May 2017 | INR | 65 | 75 | 62 | 72.7 | 48.4667 | +8.8 (+13.77%) | 49,826 |
| 24 May 2017 | INR | 65 | 66.8 | 63.5 | 63.9 | 42.6 | -0.65 (-1.01%) | 11,270 |
| 23 May 2017 | INR | 65.55 | 67.2 | 62.8 | 64.55 | 43.0333 | -1.2 (-1.83%) | 13,177 |
| 22 May 2017 | INR | 65 | 66.4 | 65 | 65.75 | 43.8333 | 0.0 (0.0%) | 4,883 |
| 19 May 2017 | INR | 68.75 | 68.75 | 65.6 | 65.75 | 43.8333 | -1.1 (-1.65%) | 12,114 |
