| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 68.95 | 69 | 66.5 | 66.8 | 66.8 | -1 (-1.47%) | 13,408 |
| 29 Jun 2017 | INR | 71.65 | 72.55 | 66.6 | 67.8 | 67.8 | -2.1 (-3.00%) | 60,197 |
| 28 Jun 2017 | INR | 70.65 | 70.65 | 67.7 | 69.9 | 69.9 | +0.75 (+1.08%) | 14,623 |
| 27 Jun 2017 | INR | 69.2 | 69.2 | 68.25 | 69.15 | 69.15 | +3.2 (+4.85%) | 29,074 |
| 23 Jun 2017 | INR | 66.5 | 69.5 | 65.55 | 65.95 | 65.95 | -1.3 (-1.93%) | 6,354 |
| 22 Jun 2017 | INR | 66.6 | 69.9 | 66.6 | 67.25 | 67.25 | -1.95 (-2.82%) | 16,720 |
| 21 Jun 2017 | INR | 70 | 71 | 66.3 | 69.2 | 69.2 | +0.4 (+0.58%) | 13,920 |
| 20 Jun 2017 | INR | 73.5 | 73.9 | 68.7 | 68.8 | 68.8 | -3.5 (-4.84%) | 27,609 |
| 19 Jun 2017 | INR | 71.6 | 73.8 | 71.1 | 72.3 | 72.3 | -2.15 (-2.89%) | 5,004 |
| 16 Jun 2017 | INR | 73.5 | 75.5 | 73.5 | 74.45 | 74.45 | -0.55 (-0.73%) | 2,380 |
| 15 Jun 2017 | INR | 76.7 | 76.7 | 71.1 | 75 | 75 | +0.75 (+1.01%) | 15,529 |
| 14 Jun 2017 | INR | 76 | 77 | 74 | 74.25 | 74.25 | -2.65 (-3.45%) | 13,785 |
| 13 Jun 2017 | INR | 78 | 78.75 | 75.6 | 76.9 | 76.9 | -2.05 (-2.60%) | 6,857 |
| 12 Jun 2017 | INR | 80 | 80 | 76.95 | 78.95 | 78.95 | +2.5 (+3.27%) | 3,500 |
| 9 Jun 2017 | INR | 79 | 79 | 76 | 76.45 | 76.45 | -1.8 (-2.30%) | 2,732 |
| 8 Jun 2017 | INR | 80.95 | 80.95 | 77.1 | 78.25 | 78.25 | -0.75 (-0.95%) | 7,008 |
| 7 Jun 2017 | INR | 78 | 80 | 78 | 79 | 79 | +1 (+1.28%) | 4,568 |
| 6 Jun 2017 | INR | 76 | 80.25 | 76 | 78 | 78 | -0.5 (-0.64%) | 5,215 |
| 5 Jun 2017 | INR | 79 | 79.95 | 78.1 | 78.5 | 78.5 | -1.25 (-1.57%) | 6,814 |
| 2 Jun 2017 | INR | 78.05 | 82.25 | 78.05 | 79.75 | 79.75 | -0.45 (-0.56%) | 13,990 |
| 1 Jun 2017 | INR | 79.5 | 81.5 | 78 | 80.2 | 80.2 | +0.45 (+0.56%) | 6,488 |
| 31 May 2017 | INR | 80.15 | 82 | 78.5 | 79.75 | 79.75 | -2.05 (-2.51%) | 18,196 |
| 30 May 2017 | INR | 79.75 | 83 | 79.75 | 81.8 | 81.8 | -2.1 (-2.50%) | 36,728 |
| 29 May 2017 | INR | 90.7 | 90.8 | 82.2 | 83.9 | 83.9 | -2.6 (-3.01%) | 64,349 |
| 26 May 2017 | INR | 85 | 86.5 | 84.5 | 86.5 | 86.5 | +4.1 (+4.98%) | 16,701 |
| 25 May 2017 | INR | 75.05 | 82.4 | 75.05 | 82.4 | 82.4 | +3.9 (+4.97%) | 25,058 |
| 24 May 2017 | INR | 78.55 | 82.45 | 78.5 | 78.5 | 78.5 | -4.1 (-4.96%) | 25,540 |
| 23 May 2017 | INR | 82.6 | 82.7 | 82.6 | 82.6 | 82.6 | -4.3 (-4.95%) | 8,843 |
| 22 May 2017 | INR | 87.3 | 90.5 | 86.9 | 86.9 | 86.9 | -4.55 (-4.98%) | 23,628 |
| 19 May 2017 | INR | 98.4 | 98.4 | 91.45 | 91.45 | 91.45 | -4.8 (-4.99%) | 38,051 |
