| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 71.65 | 73.25 | 71.65 | 72.95 | 72.95 | +0.6 (+0.83%) | 16,002 |
| 29 Jun 2017 | INR | 71.6 | 73.6 | 70.55 | 72.35 | 72.35 | +0.9 (+1.26%) | 16,549 |
| 28 Jun 2017 | INR | 73.35 | 73.35 | 70.8 | 71.45 | 71.45 | -0.95 (-1.31%) | 6,671 |
| 27 Jun 2017 | INR | 72.05 | 73.4 | 71.45 | 72.4 | 72.4 | +1 (+1.40%) | 65,995 |
| 23 Jun 2017 | INR | 74 | 74 | 70.55 | 71.4 | 71.4 | -1.45 (-1.99%) | 21,419 |
| 22 Jun 2017 | INR | 73.3 | 74.8 | 72 | 72.85 | 72.85 | -0.2 (-0.27%) | 28,656 |
| 21 Jun 2017 | INR | 73.85 | 73.85 | 72.6 | 73.05 | 73.05 | -1.3 (-1.75%) | 13,490 |
| 20 Jun 2017 | INR | 72.85 | 76 | 72.85 | 74.35 | 74.35 | +1.1 (+1.50%) | 9,330 |
| 19 Jun 2017 | INR | 75 | 75 | 72 | 73.25 | 73.25 | -1.45 (-1.94%) | 38,478 |
| 16 Jun 2017 | INR | 73.1 | 76 | 73.1 | 74.7 | 74.7 | +1.55 (+2.12%) | 13,925 |
| 15 Jun 2017 | INR | 73.5 | 73.8 | 72.65 | 73.15 | 73.15 | -0.6 (-0.81%) | 6,679 |
| 14 Jun 2017 | INR | 73.75 | 74.05 | 73.35 | 73.75 | 73.75 | +0.25 (+0.34%) | 6,405 |
| 13 Jun 2017 | INR | 72.6 | 75.5 | 72 | 73.5 | 73.5 | -0.15 (-0.20%) | 11,380 |
| 12 Jun 2017 | INR | 74.15 | 75.6 | 73 | 73.65 | 73.65 | -0.7 (-0.94%) | 21,794 |
| 9 Jun 2017 | INR | 75.5 | 75.75 | 73.5 | 74.35 | 74.35 | -0.05 (-0.07%) | 8,614 |
| 8 Jun 2017 | INR | 75.55 | 76.05 | 74.15 | 74.4 | 74.4 | -0.6 (-0.80%) | 7,170 |
| 7 Jun 2017 | INR | 75.35 | 77 | 74.75 | 75 | 75 | -0.25 (-0.33%) | 14,429 |
| 6 Jun 2017 | INR | 76 | 77 | 74.85 | 75.25 | 75.25 | -1.3 (-1.70%) | 19,989 |
| 5 Jun 2017 | INR | 76 | 77.55 | 75.9 | 76.55 | 76.55 | 0.0 (0.0%) | 28,766 |
| 2 Jun 2017 | INR | 75.85 | 77.05 | 74.45 | 76.55 | 76.55 | +2.1 (+2.82%) | 18,500 |
| 1 Jun 2017 | INR | 76 | 76.75 | 74.35 | 74.45 | 74.45 | -0.65 (-0.87%) | 8,755 |
| 31 May 2017 | INR | 76.5 | 76.7 | 74.8 | 75.1 | 75.1 | -0.3 (-0.40%) | 18,823 |
| 30 May 2017 | INR | 74 | 76.95 | 73.7 | 75.4 | 75.4 | +0.1 (+0.13%) | 61,165 |
| 29 May 2017 | INR | 76.3 | 76.3 | 73.45 | 75.3 | 75.3 | -0.7 (-0.92%) | 12,277 |
| 26 May 2017 | INR | 75.65 | 76.8 | 74.25 | 76 | 76 | +0.75 (+1.00%) | 17,790 |
| 25 May 2017 | INR | 72 | 75.7 | 70.45 | 75.25 | 75.25 | +3.9 (+5.47%) | 20,388 |
| 24 May 2017 | INR | 75.2 | 75.3 | 71 | 71.35 | 71.35 | -2.5 (-3.39%) | 101,002 |
| 23 May 2017 | INR | 77.9 | 77.95 | 72 | 73.85 | 73.85 | -3.75 (-4.83%) | 148,674 |
| 22 May 2017 | INR | 77.1 | 79 | 76.25 | 77.6 | 77.6 | +1.55 (+2.04%) | 31,805 |
| 19 May 2017 | INR | 79.5 | 80.65 | 75.2 | 76.05 | 76.05 | -3.45 (-4.34%) | 20,039 |
