| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 65.3 | 66.25 | 64.5 | 64.85 | 64.85 | -0.25 (-0.38%) | 189,223 |
| 29 Jun 2017 | INR | 65 | 65.45 | 64.25 | 65.1 | 65.1 | +0.5 (+0.77%) | 132,386 |
| 28 Jun 2017 | INR | 62.1 | 65.25 | 62 | 64.6 | 64.6 | +2.2 (+3.53%) | 312,793 |
| 27 Jun 2017 | INR | 61.5 | 62.6 | 61.3 | 62.4 | 62.4 | +0.8 (+1.30%) | 104,861 |
| 23 Jun 2017 | INR | 62.9 | 63 | 61.5 | 61.6 | 61.6 | -1.3 (-2.07%) | 110,046 |
| 22 Jun 2017 | INR | 62.95 | 64.4 | 62.7 | 62.9 | 62.9 | -0.1 (-0.16%) | 320,942 |
| 21 Jun 2017 | INR | 63.2 | 63.85 | 62.2 | 63 | 63 | -0.25 (-0.40%) | 155,725 |
| 20 Jun 2017 | INR | 64.3 | 64.6 | 62.95 | 63.25 | 63.25 | -1 (-1.56%) | 136,125 |
| 19 Jun 2017 | INR | 65.35 | 65.4 | 64.1 | 64.25 | 64.25 | -0.85 (-1.31%) | 68,883 |
| 16 Jun 2017 | INR | 65.4 | 65.9 | 64.95 | 65.1 | 65.1 | -0.25 (-0.38%) | 54,259 |
| 15 Jun 2017 | INR | 64.85 | 65.7 | 64.6 | 65.35 | 65.35 | +0.45 (+0.69%) | 141,470 |
| 14 Jun 2017 | INR | 65.1 | 65.4 | 64.6 | 64.9 | 64.9 | -0.05 (-0.08%) | 60,966 |
| 13 Jun 2017 | INR | 65.5 | 65.5 | 64.7 | 64.95 | 64.95 | -0.1 (-0.15%) | 172,238 |
| 12 Jun 2017 | INR | 66.4 | 66.55 | 64.75 | 65.05 | 65.05 | -1.15 (-1.74%) | 101,092 |
| 9 Jun 2017 | INR | 66.7 | 67.75 | 65.4 | 66.2 | 66.2 | -0.15 (-0.23%) | 263,034 |
| 8 Jun 2017 | INR | 65.35 | 66.7 | 65.15 | 66.35 | 66.35 | +1.15 (+1.76%) | 292,327 |
| 7 Jun 2017 | INR | 64.65 | 65.35 | 64.6 | 65.2 | 65.2 | +0.5 (+0.77%) | 77,406 |
| 6 Jun 2017 | INR | 65.7 | 65.75 | 64.5 | 64.7 | 64.7 | -0.7 (-1.07%) | 115,330 |
| 5 Jun 2017 | INR | 65.75 | 66.05 | 65.15 | 65.4 | 65.4 | -0.15 (-0.23%) | 132,298 |
| 2 Jun 2017 | INR | 66.95 | 67.1 | 65.4 | 65.55 | 65.55 | -1.05 (-1.58%) | 490,740 |
| 1 Jun 2017 | INR | 67.65 | 67.9 | 66.35 | 66.6 | 66.6 | -0.85 (-1.26%) | 128,075 |
| 31 May 2017 | INR | 66.5 | 68.25 | 66 | 67.45 | 67.45 | +1 (+1.50%) | 258,758 |
| 30 May 2017 | INR | 68.2 | 68.25 | 65.55 | 66.45 | 66.45 | -2.2 (-3.20%) | 266,154 |
| 29 May 2017 | INR | 68.5 | 71.4 | 68.2 | 68.65 | 68.65 | +0.35 (+0.51%) | 718,276 |
| 26 May 2017 | INR | 67.45 | 68.8 | 67.2 | 68.3 | 68.3 | +1.7 (+2.55%) | 467,175 |
| 25 May 2017 | INR | 65.6 | 66.95 | 65.2 | 66.6 | 66.6 | +1.3 (+1.99%) | 98,721 |
| 24 May 2017 | INR | 66.35 | 67.05 | 64.5 | 65.3 | 65.3 | -1.05 (-1.58%) | 228,945 |
| 23 May 2017 | INR | 67.8 | 67.8 | 65.45 | 66.35 | 66.35 | -1.05 (-1.56%) | 124,597 |
| 22 May 2017 | INR | 67.6 | 68 | 67 | 67.4 | 67.4 | -0.2 (-0.30%) | 194,059 |
| 19 May 2017 | INR | 67.6 | 68.2 | 66.9 | 67.6 | 67.6 | +1 (+1.50%) | 271,375 |
