| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 80.5 | 81.2 | 80.05 | 80.85 | 80.85 | -0.2 (-0.25%) | 3,521 |
| 29 Jun 2017 | INR | 82 | 82.05 | 80.75 | 81.05 | 81.05 | -1.05 (-1.28%) | 3,477 |
| 28 Jun 2017 | INR | 82.3 | 84 | 80.9 | 82.1 | 82.1 | -0.5 (-0.61%) | 11,277 |
| 27 Jun 2017 | INR | 83.5 | 84.7 | 81.6 | 82.6 | 82.6 | -0.7 (-0.84%) | 30,544 |
| 23 Jun 2017 | INR | 82.35 | 84.45 | 81.55 | 83.3 | 83.3 | +1.1 (+1.34%) | 56,583 |
| 22 Jun 2017 | INR | 82.85 | 82.85 | 82 | 82.2 | 82.2 | +0.45 (+0.55%) | 4,334 |
| 21 Jun 2017 | INR | 81.25 | 82.2 | 81 | 81.75 | 81.75 | +0.3 (+0.37%) | 5,186 |
| 20 Jun 2017 | INR | 81.75 | 81.85 | 80.75 | 81.45 | 81.45 | -0.4 (-0.49%) | 4,214 |
| 19 Jun 2017 | INR | 81.5 | 82.6 | 80.85 | 81.85 | 81.85 | +0.85 (+1.05%) | 7,737 |
| 16 Jun 2017 | INR | 81.25 | 81.4 | 80.1 | 81 | 81 | +0.2 (+0.25%) | 12,125 |
| 15 Jun 2017 | INR | 82 | 82.05 | 80.5 | 80.8 | 80.8 | -0.5 (-0.62%) | 13,852 |
| 14 Jun 2017 | INR | 81.25 | 82.25 | 80.7 | 81.3 | 81.3 | +0.05 (+0.06%) | 7,694 |
| 13 Jun 2017 | INR | 81.75 | 82 | 81 | 81.25 | 81.25 | +0.05 (+0.06%) | 4,348 |
| 12 Jun 2017 | INR | 82 | 82 | 81 | 81.2 | 81.2 | -1.85 (-2.23%) | 10,597 |
| 9 Jun 2017 | INR | 83.25 | 85 | 80.95 | 83.05 | 83.05 | +1.05 (+1.28%) | 93,002 |
| 8 Jun 2017 | INR | 83.4 | 83.4 | 81.1 | 82 | 82 | -0.7 (-0.85%) | 83,254 |
| 7 Jun 2017 | INR | 84.65 | 84.65 | 82.1 | 82.7 | 82.7 | -1.05 (-1.25%) | 2,799 |
| 6 Jun 2017 | INR | 82 | 84.85 | 82 | 83.75 | 83.75 | +2.8 (+3.46%) | 50,357 |
| 5 Jun 2017 | INR | 82.15 | 82.15 | 80.1 | 80.95 | 80.95 | -0.95 (-1.16%) | 11,342 |
| 2 Jun 2017 | INR | 81.85 | 82.5 | 81.5 | 81.9 | 81.9 | +0.05 (+0.06%) | 2,745 |
| 1 Jun 2017 | INR | 82.35 | 82.9 | 81.1 | 81.85 | 81.85 | -0.65 (-0.79%) | 5,222 |
| 31 May 2017 | INR | 81.5 | 82.85 | 81.25 | 82.5 | 82.5 | +1 (+1.23%) | 490,233 |
| 30 May 2017 | INR | 81 | 82.1 | 80.5 | 81.5 | 81.5 | +0.6 (+0.74%) | 12,739 |
| 29 May 2017 | INR | 81.75 | 81.8 | 80 | 80.9 | 80.9 | -0.85 (-1.04%) | 19,441 |
| 26 May 2017 | INR | 80.8 | 82 | 80 | 81.75 | 81.75 | +0.75 (+0.93%) | 45,854 |
| 25 May 2017 | INR | 80.1 | 81.25 | 79.6 | 81 | 81 | +0.95 (+1.19%) | 11,400 |
| 24 May 2017 | INR | 80.5 | 81.4 | 79.55 | 80.05 | 80.05 | -0.85 (-1.05%) | 16,430 |
| 23 May 2017 | INR | 80.85 | 81.75 | 79.85 | 80.9 | 80.9 | -0.5 (-0.61%) | 15,959 |
| 22 May 2017 | INR | 82.05 | 83.05 | 80.1 | 81.4 | 81.4 | -1 (-1.21%) | 24,048 |
| 19 May 2017 | INR | 87.8 | 87.8 | 79.65 | 82.4 | 82.4 | -3.85 (-4.46%) | 124,010 |
