| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 73 | 73 | 68.4 | 71.55 | 71.55 | +0.65 (+0.92%) | 8,982 |
| 29 Jun 2017 | INR | 71 | 71.65 | 70.3 | 70.9 | 70.9 | -0.1 (-0.14%) | 3,321 |
| 28 Jun 2017 | INR | 70.3 | 71.7 | 69.4 | 71 | 71 | +0.5 (+0.71%) | 9,469 |
| 27 Jun 2017 | INR | 72.25 | 72.4 | 68.95 | 70.5 | 70.5 | -2.3 (-3.16%) | 25,551 |
| 23 Jun 2017 | INR | 74.4 | 74.4 | 71.3 | 72.8 | 72.8 | -0.8 (-1.09%) | 14,985 |
| 22 Jun 2017 | INR | 74 | 75.65 | 73 | 73.6 | 73.6 | -0.35 (-0.47%) | 25,381 |
| 21 Jun 2017 | INR | 73.75 | 76.75 | 73.2 | 73.95 | 73.95 | -0.4 (-0.54%) | 12,294 |
| 20 Jun 2017 | INR | 75.5 | 75.65 | 73.55 | 74.35 | 74.35 | -1.1 (-1.46%) | 15,314 |
| 19 Jun 2017 | INR | 79.5 | 79.5 | 75.05 | 75.45 | 75.45 | -2.2 (-2.83%) | 21,215 |
| 16 Jun 2017 | INR | 77 | 79.5 | 71.2 | 77.65 | 77.65 | +2.1 (+2.78%) | 91,485 |
| 15 Jun 2017 | INR | 76 | 76.7 | 74.7 | 75.55 | 75.55 | +1.5 (+2.03%) | 41,902 |
| 14 Jun 2017 | INR | 72.6 | 74.9 | 72.2 | 74.05 | 74.05 | +1.1 (+1.51%) | 18,740 |
| 13 Jun 2017 | INR | 74.4 | 74.4 | 72.5 | 72.95 | 72.95 | +0.5 (+0.69%) | 43,051 |
| 12 Jun 2017 | INR | 72.5 | 73.8 | 71.35 | 72.45 | 72.45 | +1.5 (+2.11%) | 51,432 |
| 9 Jun 2017 | INR | 69.5 | 71.5 | 69.5 | 70.95 | 70.95 | +1.25 (+1.79%) | 9,989 |
| 8 Jun 2017 | INR | 69.5 | 70 | 69.4 | 69.7 | 69.7 | +0.35 (+0.50%) | 2,253 |
| 7 Jun 2017 | INR | 70 | 70 | 69 | 69.35 | 69.35 | -0.35 (-0.50%) | 6,801 |
| 6 Jun 2017 | INR | 71.5 | 71.55 | 69.5 | 69.7 | 69.7 | -0.75 (-1.06%) | 6,315 |
| 5 Jun 2017 | INR | 75.95 | 75.95 | 70.15 | 70.45 | 70.45 | +0.25 (+0.36%) | 31,850 |
| 2 Jun 2017 | INR | 71.1 | 71.75 | 69.85 | 70.2 | 70.2 | -1 (-1.40%) | 6,938 |
| 1 Jun 2017 | INR | 72 | 72.25 | 69.5 | 71.2 | 71.2 | +0.2 (+0.28%) | 19,524 |
| 31 May 2017 | INR | 67.25 | 71.6 | 67 | 71 | 71 | +3.8 (+5.65%) | 29,154 |
| 30 May 2017 | INR | 67.55 | 68.1 | 66.5 | 67.2 | 67.2 | -0.55 (-0.81%) | 3,767 |
| 29 May 2017 | INR | 69.55 | 70 | 67.5 | 67.75 | 67.75 | -0.8 (-1.17%) | 7,824 |
| 26 May 2017 | INR | 68.7 | 69.75 | 67.9 | 68.55 | 68.55 | +0.25 (+0.37%) | 7,022 |
| 25 May 2017 | INR | 67.5 | 68.7 | 67.15 | 68.3 | 68.3 | +0.85 (+1.26%) | 3,830 |
| 24 May 2017 | INR | 68.05 | 70 | 66.9 | 67.45 | 67.45 | -1.3 (-1.89%) | 7,091 |
| 23 May 2017 | INR | 71.5 | 71.5 | 66.6 | 68.75 | 68.75 | -1.25 (-1.79%) | 17,041 |
| 22 May 2017 | INR | 72.8 | 72.8 | 69.35 | 70 | 70 | -1.8 (-2.51%) | 12,703 |
| 19 May 2017 | INR | 74 | 74 | 71 | 71.8 | 71.8 | -0.5 (-0.69%) | 17,097 |
