| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 63.9 | 64.8 | 63.55 | 63.8 | 63.8 | -0.3 (-0.47%) | 47,550 |
| 29 Jun 2017 | INR | 64.1 | 64.75 | 63.9 | 64.1 | 64.1 | +1.3 (+2.07%) | 76,399 |
| 28 Jun 2017 | INR | 62.55 | 63.7 | 62.5 | 62.8 | 62.8 | +0.25 (+0.40%) | 38,115 |
| 27 Jun 2017 | INR | 63.75 | 64 | 62.35 | 62.55 | 62.55 | -1.15 (-1.81%) | 47,817 |
| 23 Jun 2017 | INR | 65.3 | 65.5 | 63.15 | 63.7 | 63.7 | -1.15 (-1.77%) | 79,235 |
| 22 Jun 2017 | INR | 64.85 | 66.1 | 64.7 | 64.85 | 64.85 | +0.7 (+1.09%) | 99,404 |
| 21 Jun 2017 | INR | 64.45 | 65.25 | 64.05 | 64.15 | 64.15 | -0.6 (-0.93%) | 40,567 |
| 20 Jun 2017 | INR | 64.55 | 65.85 | 64.55 | 64.75 | 64.75 | -0.25 (-0.38%) | 46,604 |
| 19 Jun 2017 | INR | 64.8 | 65.9 | 64.5 | 65 | 65 | +0.4 (+0.62%) | 66,483 |
| 16 Jun 2017 | INR | 65.6 | 66.5 | 64.4 | 64.6 | 64.6 | -1.3 (-1.97%) | 93,234 |
| 15 Jun 2017 | INR | 64 | 66.9 | 63.75 | 65.9 | 65.9 | +1.8 (+2.81%) | 299,532 |
| 14 Jun 2017 | INR | 64 | 64.9 | 63.1 | 64.1 | 64.1 | +0.45 (+0.71%) | 111,175 |
| 13 Jun 2017 | INR | 64.6 | 65.2 | 63.55 | 63.65 | 63.65 | -0.7 (-1.09%) | 45,742 |
| 12 Jun 2017 | INR | 63.5 | 65.75 | 63.5 | 64.35 | 64.35 | +0.3 (+0.47%) | 163,329 |
| 9 Jun 2017 | INR | 64.9 | 65.25 | 63.7 | 64.05 | 64.05 | -1.2 (-1.84%) | 101,112 |
| 8 Jun 2017 | INR | 62.65 | 66.8 | 62.4 | 65.25 | 65.25 | +2.9 (+4.65%) | 527,938 |
| 7 Jun 2017 | INR | 62.15 | 63.25 | 62.1 | 62.35 | 62.35 | +0.2 (+0.32%) | 57,464 |
| 6 Jun 2017 | INR | 62.8 | 63.2 | 62 | 62.15 | 62.15 | -0.55 (-0.88%) | 31,837 |
| 5 Jun 2017 | INR | 64 | 64 | 60.5 | 62.7 | 62.7 | -0.6 (-0.95%) | 66,213 |
| 2 Jun 2017 | INR | 63.65 | 63.85 | 63 | 63.3 | 63.3 | +0.15 (+0.24%) | 63,903 |
| 1 Jun 2017 | INR | 63 | 63.75 | 62.8 | 63.15 | 63.15 | +0.05 (+0.08%) | 30,219 |
| 31 May 2017 | INR | 63.25 | 64.3 | 62.3 | 63.1 | 63.1 | +0.45 (+0.72%) | 52,014 |
| 30 May 2017 | INR | 62.75 | 63.55 | 60.6 | 62.65 | 62.65 | -0.25 (-0.40%) | 104,709 |
| 29 May 2017 | INR | 64.6 | 65 | 62.6 | 62.9 | 62.9 | -1.85 (-2.86%) | 104,858 |
| 26 May 2017 | INR | 63.5 | 65.7 | 62.9 | 64.75 | 64.75 | +1.8 (+2.86%) | 166,800 |
| 25 May 2017 | INR | 62.5 | 63.35 | 61.1 | 62.95 | 62.95 | +0.65 (+1.04%) | 78,761 |
| 24 May 2017 | INR | 64 | 64.6 | 61.9 | 62.3 | 62.3 | -1.8 (-2.81%) | 126,808 |
| 23 May 2017 | INR | 66.25 | 66.25 | 63.5 | 64.1 | 64.1 | -2 (-3.03%) | 128,484 |
| 22 May 2017 | INR | 68.5 | 69.05 | 65.65 | 66.1 | 66.1 | -2.05 (-3.01%) | 150,394 |
| 19 May 2017 | INR | 69.55 | 70 | 67.25 | 68.15 | 68.15 | -0.45 (-0.66%) | 327,394 |
