| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 57.5 | 60.9 | 55.5 | 57.45 | 57.45 | +0.55 (+0.97%) | 3,281 |
| 29 Jun 2017 | INR | 55.6 | 59.95 | 55 | 56.9 | 56.9 | -1.2 (-2.07%) | 4,138 |
| 28 Jun 2017 | INR | 60.95 | 60.95 | 56.4 | 58.1 | 58.1 | +1.1 (+1.93%) | 3,018 |
| 27 Jun 2017 | INR | 61 | 61.85 | 55 | 57 | 57 | -3.95 (-6.48%) | 2,872 |
| 23 Jun 2017 | INR | 67.95 | 68 | 59 | 60.95 | 60.95 | -7.05 (-10.37%) | 2,915 |
| 22 Jun 2017 | INR | 69.8 | 70 | 66.8 | 68 | 68 | +0.7 (+1.04%) | 754 |
| 21 Jun 2017 | INR | 65.9 | 68 | 63 | 67.3 | 67.3 | +3.1 (+4.83%) | 677 |
| 20 Jun 2017 | INR | 73.9 | 73.9 | 62.1 | 64.2 | 64.2 | -6.95 (-9.77%) | 11,012 |
| 19 Jun 2017 | INR | 74.1 | 77 | 65.6 | 71.15 | 71.15 | -4.75 (-6.26%) | 1,579 |
| 16 Jun 2017 | INR | 73.2 | 76.95 | 73 | 75.9 | 75.9 | +2.7 (+3.69%) | 58,422 |
| 15 Jun 2017 | INR | 74.5 | 74.5 | 73.2 | 73.2 | 73.2 | -3.75 (-4.87%) | 1,100 |
| 14 Jun 2017 | INR | 79 | 79 | 76.95 | 76.95 | 76.95 | -0.05 (-0.06%) | 275 |
| 13 Jun 2017 | INR | 77 | 78 | 74 | 77 | 77 | +3.45 (+4.69%) | 852 |
| 12 Jun 2017 | INR | 76.15 | 76.15 | 73.05 | 73.55 | 73.55 | -3.05 (-3.98%) | 3,751 |
| 9 Jun 2017 | INR | 78 | 78 | 75 | 76.6 | 76.6 | +1.4 (+1.86%) | 1,001 |
| 8 Jun 2017 | INR | 79.6 | 79.6 | 73.3 | 75.2 | 75.2 | -0.75 (-0.99%) | 1,441 |
| 7 Jun 2017 | INR | 79 | 84.85 | 75.5 | 75.95 | 75.95 | -2.9 (-3.68%) | 2,139 |
| 6 Jun 2017 | INR | 88 | 88 | 72.6 | 78.85 | 78.85 | -0.1 (-0.13%) | 16,395 |
| 5 Jun 2017 | INR | 80.1 | 80.1 | 77.05 | 78.95 | 78.95 | -3.05 (-3.72%) | 12,585 |
| 2 Jun 2017 | INR | 95 | 98 | 80 | 82 | 82 | -4.1 (-4.76%) | 5,057 |
| 1 Jun 2017 | INR | 89 | 97 | 81.25 | 86.1 | 86.1 | -3.85 (-4.28%) | 3,670 |
| 31 May 2017 | INR | 93.8 | 100 | 89 | 89.95 | 89.95 | +0.35 (+0.39%) | 1,443 |
| 30 May 2017 | INR | 93.95 | 94 | 88 | 89.6 | 89.6 | +1.05 (+1.19%) | 646 |
| 29 May 2017 | INR | 90.05 | 98.45 | 87.7 | 88.55 | 88.55 | -6 (-6.35%) | 684 |
| 26 May 2017 | INR | 88.25 | 97.7 | 88.25 | 94.55 | 94.55 | +3.15 (+3.45%) | 639 |
| 25 May 2017 | INR | 100 | 100 | 91.2 | 91.4 | 91.4 | -5.5 (-5.68%) | 238 |
| 24 May 2017 | INR | 99.95 | 99.95 | 92.5 | 96.9 | 96.9 | +4.85 (+5.27%) | 201 |
| 23 May 2017 | INR | 99 | 99 | 90 | 92.05 | 92.05 | -2 (-2.13%) | 361 |
| 22 May 2017 | INR | 102.9 | 102.9 | 93.7 | 94.05 | 94.05 | -1.85 (-1.93%) | 300 |
| 19 May 2017 | INR | 97 | 102.95 | 93.6 | 95.9 | 95.9 | -1.7 (-1.74%) | 283 |
