| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 621,504 |
| 29 Jun 2017 | INR | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 499,476 |
| 28 Jun 2017 | INR | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 612,251 |
| 27 Jun 2017 | INR | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,711,642 |
| 23 Jun 2017 | INR | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 695,523 |
| 22 Jun 2017 | INR | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 797,917 |
| 21 Jun 2017 | INR | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,137,356 |
| 20 Jun 2017 | INR | 1.52 | 1.6 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 2,482,091 |
| 19 Jun 2017 | INR | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 2,112,428 |
| 16 Jun 2017 | INR | 1.58 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 921,487 |
| 15 Jun 2017 | INR | 1.57 | 1.61 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,593,139 |
| 14 Jun 2017 | INR | 1.6 | 1.6 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 779,408 |
| 13 Jun 2017 | INR | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -0.06 (-3.73%) | 1,067,647 |
| 12 Jun 2017 | INR | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 496,081 |
| 9 Jun 2017 | INR | 1.62 | 1.68 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,328,002 |
| 8 Jun 2017 | INR | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 517,720 |
| 7 Jun 2017 | INR | 1.61 | 1.65 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 646,163 |
| 6 Jun 2017 | INR | 1.61 | 1.65 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 902,909 |
| 5 Jun 2017 | INR | 1.78 | 1.78 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 915,103 |
| 2 Jun 2017 | INR | 1.67 | 1.69 | 1.59 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,345,206 |
| 1 Jun 2017 | INR | 1.79 | 1.79 | 1.62 | 1.65 | 1.65 | -0.13 (-7.30%) | 1,319,687 |
| 31 May 2017 | INR | 1.58 | 1.85 | 1.58 | 1.78 | 1.78 | +0.22 (+14.10%) | 2,797,563 |
| 30 May 2017 | INR | 1.55 | 1.59 | 1.49 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,015,378 |
| 29 May 2017 | INR | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,012,738 |
| 26 May 2017 | INR | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,793,508 |
| 25 May 2017 | INR | 1.57 | 1.59 | 1.5 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,895,181 |
| 24 May 2017 | INR | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 948,362 |
| 23 May 2017 | INR | 1.7 | 1.7 | 1.56 | 1.63 | 1.63 | -0.05 (-2.98%) | 1,237,241 |
| 22 May 2017 | INR | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 1,127,903 |
| 19 May 2017 | INR | 1.71 | 1.75 | 1.51 | 1.64 | 1.64 | -0.07 (-4.09%) | 2,457,531 |
