| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 79 | 79 | 73 | 76.8 | 76.8 | -0.95 (-1.22%) | 2,724 |
| 29 Jun 2017 | INR | 74.9 | 78.6 | 72.3 | 77.75 | 77.75 | +2.85 (+3.81%) | 7,715 |
| 28 Jun 2017 | INR | 71 | 74.9 | 68.6 | 74.9 | 74.9 | +3.3 (+4.61%) | 3,242 |
| 27 Jun 2017 | INR | 75 | 75 | 70 | 71.6 | 71.6 | -3.9 (-5.17%) | 9,220 |
| 23 Jun 2017 | INR | 78 | 78 | 75.5 | 75.5 | 75.5 | -2.75 (-3.51%) | 8,711 |
| 22 Jun 2017 | INR | 82.5 | 82.5 | 78 | 78.25 | 78.25 | -0.65 (-0.82%) | 2,897 |
| 21 Jun 2017 | INR | 84.4 | 84.4 | 76.8 | 78.9 | 78.9 | +1.7 (+2.20%) | 11,882 |
| 20 Jun 2017 | INR | 79 | 79.4 | 76.5 | 77.2 | 77.2 | -2.1 (-2.65%) | 9,397 |
| 19 Jun 2017 | INR | 80.6 | 81.95 | 78.6 | 79.3 | 79.3 | -3.95 (-4.74%) | 10,543 |
| 16 Jun 2017 | INR | 91.8 | 92.4 | 82 | 83.25 | 83.25 | -2.05 (-2.40%) | 32,843 |
| 15 Jun 2017 | INR | 85.3 | 85.3 | 81.6 | 85.3 | 85.3 | +7.75 (+9.99%) | 78,866 |
| 14 Jun 2017 | INR | 71.7 | 77.55 | 71.3 | 77.55 | 77.55 | +7.05 (+10%) | 18,015 |
| 13 Jun 2017 | INR | 66.5 | 70.5 | 66.5 | 70.5 | 70.5 | +2 (+2.92%) | 7,640 |
| 12 Jun 2017 | INR | 70 | 70.1 | 65.15 | 68.5 | 68.5 | -1.6 (-2.28%) | 3,902 |
| 9 Jun 2017 | INR | 70.1 | 71 | 68.5 | 70.1 | 70.1 | 0.0 (0.0%) | 2,460 |
| 8 Jun 2017 | INR | 67.15 | 71.8 | 67.15 | 70.1 | 70.1 | 0.0 (0.0%) | 2,175 |
| 7 Jun 2017 | INR | 70.25 | 72.5 | 68.65 | 70.1 | 70.1 | -1.85 (-2.57%) | 1,159 |
| 6 Jun 2017 | INR | 71 | 73 | 69.2 | 71.95 | 71.95 | -0.85 (-1.17%) | 2,428 |
| 5 Jun 2017 | INR | 68.1 | 73 | 67.8 | 72.8 | 72.8 | +2.9 (+4.15%) | 3,299 |
| 2 Jun 2017 | INR | 68.95 | 69.9 | 67.4 | 69.9 | 69.9 | +3.3 (+4.95%) | 8,532 |
| 1 Jun 2017 | INR | 70 | 70 | 65.4 | 66.6 | 66.6 | -1.2 (-1.77%) | 4,223 |
| 31 May 2017 | INR | 68.5 | 71 | 67.45 | 67.8 | 67.8 | -3.2 (-4.51%) | 5,718 |
| 30 May 2017 | INR | 69 | 71.85 | 68 | 71 | 71 | +0.6 (+0.85%) | 6,239 |
| 29 May 2017 | INR | 72.8 | 73 | 70 | 70.4 | 70.4 | -1.6 (-2.22%) | 2,370 |
| 26 May 2017 | INR | 71.5 | 72 | 68.75 | 72 | 72 | +0.7 (+0.98%) | 3,355 |
| 25 May 2017 | INR | 70.5 | 71.45 | 69.5 | 71.3 | 71.3 | +1.8 (+2.59%) | 1,026 |
| 24 May 2017 | INR | 70.5 | 72 | 68.5 | 69.5 | 69.5 | -1.35 (-1.91%) | 12,612 |
| 23 May 2017 | INR | 68.5 | 72.5 | 67.75 | 70.85 | 70.85 | -0.45 (-0.63%) | 5,237 |
| 22 May 2017 | INR | 71 | 72 | 71 | 71.3 | 71.3 | -1.5 (-2.06%) | 6,628 |
| 19 May 2017 | INR | 73.7 | 73.7 | 70.05 | 72.8 | 72.8 | -0.9 (-1.22%) | 10,382 |
