| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 62.65 | 62.65 | 57.55 | 57.7 | 57.7 | -2.3 (-3.83%) | 7,467 |
| 29 Jun 2017 | INR | 57 | 61.3 | 55.95 | 60 | 60 | +1.6 (+2.74%) | 6,497 |
| 28 Jun 2017 | INR | 62.1 | 62.85 | 57.95 | 58.4 | 58.4 | -2.6 (-4.26%) | 17,392 |
| 27 Jun 2017 | INR | 64 | 65 | 59.95 | 61 | 61 | -1.75 (-2.79%) | 6,270 |
| 23 Jun 2017 | INR | 66.3 | 66.3 | 62.55 | 62.75 | 62.75 | -2 (-3.09%) | 3,817 |
| 22 Jun 2017 | INR | 64.25 | 66.8 | 64.25 | 64.75 | 64.75 | -1.95 (-2.92%) | 1,711 |
| 21 Jun 2017 | INR | 66.9 | 66.9 | 63.2 | 66.7 | 66.7 | +0.9 (+1.37%) | 6,195 |
| 20 Jun 2017 | INR | 67.3 | 67.3 | 65 | 65.8 | 65.8 | +0.1 (+0.15%) | 5,992 |
| 19 Jun 2017 | INR | 67.5 | 67.75 | 65.5 | 65.7 | 65.7 | +0.7 (+1.08%) | 2,902 |
| 16 Jun 2017 | INR | 66.9 | 66.9 | 64.5 | 65 | 65 | +0.1 (+0.15%) | 5,114 |
| 15 Jun 2017 | INR | 67 | 67.35 | 64.5 | 64.9 | 64.9 | -1.1 (-1.67%) | 12,575 |
| 14 Jun 2017 | INR | 67.5 | 67.5 | 63.5 | 66 | 66 | +0.5 (+0.76%) | 7,688 |
| 13 Jun 2017 | INR | 69 | 69 | 64 | 65.5 | 65.5 | -0.6 (-0.91%) | 11,760 |
| 12 Jun 2017 | INR | 67.35 | 69.8 | 64.35 | 66.1 | 66.1 | -1.35 (-2.00%) | 32,910 |
| 9 Jun 2017 | INR | 68.9 | 68.95 | 66.6 | 67.45 | 67.45 | +0.2 (+0.30%) | 11,695 |
| 8 Jun 2017 | INR | 68 | 68 | 67.25 | 67.25 | 67.25 | -0.35 (-0.52%) | 5,712 |
| 7 Jun 2017 | INR | 67.9 | 68.4 | 66.5 | 67.6 | 67.6 | +0.6 (+0.90%) | 8,545 |
| 6 Jun 2017 | INR | 67.95 | 68 | 67 | 67 | 67 | -0.95 (-1.40%) | 3,588 |
| 5 Jun 2017 | INR | 62.85 | 68 | 62.85 | 67.95 | 67.95 | +2.25 (+3.42%) | 15,649 |
| 2 Jun 2017 | INR | 66 | 67.25 | 64.6 | 65.7 | 65.7 | -0.4 (-0.61%) | 16,641 |
| 1 Jun 2017 | INR | 66.4 | 67 | 64.05 | 66.1 | 66.1 | +0.2 (+0.30%) | 6,613 |
| 31 May 2017 | INR | 66.9 | 66.9 | 62.2 | 65.9 | 65.9 | +0.9 (+1.38%) | 7,762 |
| 30 May 2017 | INR | 64.1 | 67.9 | 64.1 | 65 | 65 | -1.5 (-2.26%) | 10,135 |
| 29 May 2017 | INR | 66.5 | 68 | 65.1 | 66.5 | 66.5 | +1.55 (+2.39%) | 6,992 |
| 26 May 2017 | INR | 61.25 | 66.9 | 61.25 | 64.95 | 64.95 | +0.95 (+1.48%) | 7,250 |
| 25 May 2017 | INR | 64.8 | 67.3 | 61.75 | 64 | 64 | -0.55 (-0.85%) | 11,920 |
| 24 May 2017 | INR | 68.5 | 68.5 | 63.15 | 64.55 | 64.55 | -1.45 (-2.20%) | 15,427 |
| 23 May 2017 | INR | 67.5 | 68.8 | 63.2 | 66 | 66 | -0.3 (-0.45%) | 33,719 |
| 22 May 2017 | INR | 68 | 68.8 | 65 | 66.3 | 66.3 | -0.55 (-0.82%) | 16,591 |
| 19 May 2017 | INR | 67.25 | 67.25 | 66 | 66.85 | 66.85 | +2.8 (+4.37%) | 40,406 |
