| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 71.85 | 78 | 71.3 | 75.85 | 75.85 | +3.15 (+4.33%) | 240,312 |
| 29 Jun 2017 | INR | 75.8 | 76.5 | 72.35 | 72.7 | 72.7 | -2.15 (-2.87%) | 72,256 |
| 28 Jun 2017 | INR | 71.15 | 76 | 70.6 | 74.85 | 74.85 | +3.25 (+4.54%) | 161,549 |
| 27 Jun 2017 | INR | 73.35 | 73.65 | 70.3 | 71.6 | 71.6 | -0.95 (-1.31%) | 84,546 |
| 23 Jun 2017 | INR | 76.55 | 77.45 | 69.85 | 72.55 | 72.55 | -4.3 (-5.60%) | 237,404 |
| 22 Jun 2017 | INR | 79 | 80 | 75.9 | 76.85 | 76.85 | -1.55 (-1.98%) | 105,456 |
| 21 Jun 2017 | INR | 78.5 | 80.4 | 78.1 | 78.4 | 78.4 | -0.5 (-0.63%) | 140,618 |
| 20 Jun 2017 | INR | 78.1 | 81.4 | 76.25 | 78.9 | 78.9 | +0.75 (+0.96%) | 189,530 |
| 19 Jun 2017 | INR | 80.3 | 82.1 | 77.15 | 78.15 | 78.15 | -1.5 (-1.88%) | 184,094 |
| 16 Jun 2017 | INR | 78.15 | 81 | 77.85 | 79.65 | 79.65 | +2.1 (+2.71%) | 361,175 |
| 15 Jun 2017 | INR | 73.95 | 79.3 | 73.25 | 77.55 | 77.55 | +3.6 (+4.87%) | 548,238 |
| 14 Jun 2017 | INR | 72 | 74.3 | 70.35 | 73.95 | 73.95 | +1.85 (+2.57%) | 411,982 |
| 13 Jun 2017 | INR | 66.15 | 73.4 | 66.15 | 72.1 | 72.1 | +5.3 (+7.93%) | 475,986 |
| 12 Jun 2017 | INR | 68 | 69.5 | 66.1 | 66.8 | 66.8 | -0.85 (-1.26%) | 167,059 |
| 9 Jun 2017 | INR | 69.5 | 71.45 | 67 | 67.65 | 67.65 | -1.4 (-2.03%) | 491,757 |
| 8 Jun 2017 | INR | 64.15 | 69.8 | 64 | 69.05 | 69.05 | +5.8 (+9.17%) | 639,088 |
| 7 Jun 2017 | INR | 60.3 | 64.75 | 60.15 | 63.25 | 63.25 | +3.5 (+5.86%) | 445,874 |
| 6 Jun 2017 | INR | 58 | 60 | 57.5 | 59.75 | 59.75 | +2.6 (+4.55%) | 295,996 |
| 5 Jun 2017 | INR | 57.5 | 57.6 | 56.45 | 57.15 | 57.15 | -0.3 (-0.52%) | 82,438 |
| 2 Jun 2017 | INR | 55.85 | 57.85 | 55.25 | 57.45 | 57.45 | +1.6 (+2.86%) | 235,777 |
| 1 Jun 2017 | INR | 53.2 | 56.65 | 53 | 55.85 | 55.85 | +2.5 (+4.69%) | 241,584 |
| 31 May 2017 | INR | 51.4 | 53.85 | 51 | 53.35 | 53.35 | +1.9 (+3.69%) | 133,766 |
| 30 May 2017 | INR | 51.9 | 52.1 | 50.55 | 51.45 | 51.45 | -0.3 (-0.58%) | 66,066 |
| 29 May 2017 | INR | 53.85 | 54 | 51.3 | 51.75 | 51.75 | -1.25 (-2.36%) | 188,520 |
| 26 May 2017 | INR | 50.7 | 53.35 | 50.7 | 53 | 53 | +2.35 (+4.64%) | 172,554 |
| 25 May 2017 | INR | 48.45 | 50.9 | 48.3 | 50.65 | 50.65 | +3.4 (+7.20%) | 266,132 |
| 24 May 2017 | INR | 48.5 | 51.25 | 47 | 47.25 | 47.25 | -0.25 (-0.53%) | 173,837 |
| 23 May 2017 | INR | 47.6 | 48.5 | 45.6 | 47.5 | 47.5 | +0.9 (+1.93%) | 101,552 |
| 22 May 2017 | INR | 50.8 | 52.95 | 46.2 | 46.6 | 46.6 | -4.2 (-8.27%) | 202,075 |
| 19 May 2017 | INR | 52.15 | 54.8 | 49.9 | 50.8 | 50.8 | 0.0 (0.0%) | 190,929 |
