| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 74.4 | 74.5 | 72.7 | 73.15 | 73.15 | +2.1 (+2.96%) | 145,651 |
| 29 Jun 2017 | INR | 71.25 | 72.2 | 70.6 | 71.05 | 71.05 | +1.85 (+2.67%) | 67,302 |
| 28 Jun 2017 | INR | 68.45 | 71 | 68.45 | 69.2 | 69.2 | +0.3 (+0.44%) | 66,535 |
| 27 Jun 2017 | INR | 70.1 | 71.5 | 68.45 | 68.9 | 68.9 | -1.95 (-2.75%) | 35,001 |
| 23 Jun 2017 | INR | 71.85 | 71.95 | 69.85 | 70.85 | 70.85 | -0.4 (-0.56%) | 55,698 |
| 22 Jun 2017 | INR | 73.6 | 74.2 | 70.5 | 71.25 | 71.25 | -1.4 (-1.93%) | 84,678 |
| 21 Jun 2017 | INR | 71.8 | 73.35 | 71.8 | 72.65 | 72.65 | +1.55 (+2.18%) | 98,846 |
| 20 Jun 2017 | INR | 71.5 | 73.65 | 70.6 | 71.1 | 71.1 | -0.05 (-0.07%) | 89,377 |
| 19 Jun 2017 | INR | 73.5 | 73.5 | 70.95 | 71.15 | 71.15 | -2.85 (-3.85%) | 98,565 |
| 16 Jun 2017 | INR | 75.05 | 75.25 | 73.6 | 74 | 74 | -1.6 (-2.12%) | 55,977 |
| 15 Jun 2017 | INR | 75.35 | 76.2 | 74.5 | 75.6 | 75.6 | +0.45 (+0.60%) | 46,774 |
| 14 Jun 2017 | INR | 76.5 | 76.85 | 74.4 | 75.15 | 75.15 | -2.4 (-3.09%) | 83,301 |
| 13 Jun 2017 | INR | 79.2 | 80.1 | 77.25 | 77.55 | 77.55 | -0.5 (-0.64%) | 70,147 |
| 12 Jun 2017 | INR | 78.5 | 78.5 | 77.3 | 78.05 | 78.05 | -0.3 (-0.38%) | 41,877 |
| 9 Jun 2017 | INR | 78.9 | 79.5 | 78.1 | 78.35 | 78.35 | +0.65 (+0.84%) | 81,104 |
| 8 Jun 2017 | INR | 74.4 | 78 | 74.4 | 77.7 | 77.7 | +2.8 (+3.74%) | 64,291 |
| 7 Jun 2017 | INR | 75.6 | 76.8 | 74.5 | 74.9 | 74.9 | -1 (-1.32%) | 75,813 |
| 6 Jun 2017 | INR | 79 | 79 | 75.3 | 75.9 | 75.9 | -3.25 (-4.11%) | 73,865 |
| 5 Jun 2017 | INR | 79.2 | 79.85 | 78.45 | 79.15 | 79.15 | +0.15 (+0.19%) | 21,035 |
| 2 Jun 2017 | INR | 79.9 | 80.2 | 78.35 | 79 | 79 | -0.35 (-0.44%) | 36,420 |
| 1 Jun 2017 | INR | 77.25 | 80.15 | 77.25 | 79.35 | 79.35 | +1.1 (+1.41%) | 55,497 |
| 31 May 2017 | INR | 79.65 | 80 | 77.35 | 78.25 | 78.25 | -1 (-1.26%) | 41,484 |
| 30 May 2017 | INR | 79.95 | 81.7 | 77 | 79.25 | 79.25 | -0.7 (-0.88%) | 129,181 |
| 29 May 2017 | INR | 84.25 | 84.25 | 79.15 | 79.95 | 79.95 | -4.3 (-5.10%) | 83,196 |
| 26 May 2017 | INR | 84 | 85 | 83 | 84.25 | 84.25 | +0.95 (+1.14%) | 67,665 |
| 25 May 2017 | INR | 81.5 | 84.5 | 80 | 83.3 | 83.3 | +3.05 (+3.80%) | 115,684 |
| 24 May 2017 | INR | 79.5 | 83.2 | 78 | 80.25 | 80.25 | -0.6 (-0.74%) | 197,325 |
| 23 May 2017 | INR | 85.2 | 85.4 | 80 | 80.85 | 80.85 | -4.6 (-5.38%) | 156,105 |
| 22 May 2017 | INR | 88.95 | 90.15 | 85.2 | 85.45 | 85.45 | -4.25 (-4.74%) | 196,416 |
| 19 May 2017 | INR | 92 | 93.25 | 88.5 | 89.7 | 89.7 | -1.25 (-1.37%) | 108,787 |
