| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 86.75 | 86.75 | 83.2 | 86.3 | 86.3 | +3.65 (+4.42%) | 3,889 |
| 29 Jun 2017 | INR | 84.85 | 85 | 82.65 | 82.65 | 82.65 | +1.45 (+1.79%) | 349 |
| 28 Jun 2017 | INR | 86 | 86 | 80.35 | 81.2 | 81.2 | -2.65 (-3.16%) | 4,180 |
| 27 Jun 2017 | INR | 85 | 85.9 | 82.7 | 83.85 | 83.85 | -3.2 (-3.68%) | 15,638 |
| 23 Jun 2017 | INR | 87.2 | 91 | 86.6 | 87.05 | 87.05 | -4.1 (-4.50%) | 7,073 |
| 22 Jun 2017 | INR | 94.95 | 94.95 | 88.5 | 91.15 | 91.15 | -0.35 (-0.38%) | 2,779 |
| 21 Jun 2017 | INR | 91 | 92 | 91 | 91.5 | 91.5 | -0.85 (-0.92%) | 1,951 |
| 20 Jun 2017 | INR | 92.1 | 95 | 92 | 92.35 | 92.35 | -1 (-1.07%) | 3,406 |
| 19 Jun 2017 | INR | 96.4 | 101 | 93 | 93.35 | 93.35 | -4.4 (-4.50%) | 10,635 |
| 16 Jun 2017 | INR | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -5.1 (-4.96%) | 4,093 |
| 15 Jun 2017 | INR | 108.25 | 108.25 | 102.85 | 102.85 | 102.85 | -5.4 (-4.99%) | 1,129 |
| 14 Jun 2017 | INR | 109.75 | 109.75 | 104 | 108.25 | 108.25 | +3.7 (+3.54%) | 26,182 |
| 13 Jun 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | +4.95 (+4.97%) | 5,879 |
| 12 Jun 2017 | INR | 99.5 | 99.6 | 95.25 | 99.6 | 99.6 | +4.7 (+4.95%) | 27,393 |
| 9 Jun 2017 | INR | 88.1 | 94.9 | 88.1 | 94.9 | 94.9 | +4.5 (+4.98%) | 9,813 |
| 8 Jun 2017 | INR | 89.5 | 91.3 | 89.5 | 90.4 | 90.4 | -0.2 (-0.22%) | 12,436 |
| 7 Jun 2017 | INR | 88.1 | 92.4 | 88.1 | 90.6 | 90.6 | +0.45 (+0.50%) | 11,282 |
| 6 Jun 2017 | INR | 91 | 96 | 88.75 | 90.15 | 90.15 | -0.4 (-0.44%) | 13,952 |
| 5 Jun 2017 | INR | 88.1 | 93.75 | 88.1 | 90.55 | 90.55 | -1.8 (-1.95%) | 11,621 |
| 2 Jun 2017 | INR | 86 | 98 | 86 | 92.35 | 92.35 | +6.7 (+7.82%) | 119,279 |
| 1 Jun 2017 | INR | 71 | 85.65 | 70.5 | 85.65 | 85.65 | +14.25 (+19.96%) | 135,394 |
| 31 May 2017 | INR | 68.05 | 74.3 | 68.05 | 71.4 | 71.4 | -0.2 (-0.28%) | 7,197 |
| 30 May 2017 | INR | 74.9 | 77 | 69.65 | 71.6 | 71.6 | +6.6 (+10.15%) | 45,919 |
| 29 May 2017 | INR | 61.8 | 68 | 61.8 | 65 | 65 | -1 (-1.52%) | 3,561 |
| 26 May 2017 | INR | 66 | 67.85 | 65.3 | 66 | 66 | +0.85 (+1.30%) | 2,678 |
| 25 May 2017 | INR | 66.5 | 66.5 | 60.3 | 65.15 | 65.15 | +2.25 (+3.58%) | 3,177 |
| 24 May 2017 | INR | 70.9 | 70.9 | 62.4 | 62.9 | 62.9 | -5.55 (-8.11%) | 7,046 |
| 23 May 2017 | INR | 71.9 | 71.9 | 66.2 | 68.45 | 68.45 | -2.9 (-4.06%) | 3,107 |
| 22 May 2017 | INR | 67 | 77.9 | 67 | 71.35 | 71.35 | -3.35 (-4.48%) | 4,390 |
| 19 May 2017 | INR | 70 | 77.95 | 70 | 74.7 | 74.7 | +0.7 (+0.95%) | 4,631 |
