| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 87 | 87 | 83.55 | 84.65 | 84.65 | -1.3 (-1.51%) | 32,199 |
| 29 Jun 2017 | INR | 87 | 87.8 | 85.5 | 85.95 | 85.95 | -0.2 (-0.23%) | 18,194 |
| 28 Jun 2017 | INR | 89.45 | 92.05 | 85.45 | 86.15 | 86.15 | -3.65 (-4.06%) | 196,669 |
| 27 Jun 2017 | INR | 91.25 | 91.95 | 86.6 | 89.8 | 89.8 | -1.8 (-1.97%) | 82,010 |
| 23 Jun 2017 | INR | 92.55 | 93 | 88.95 | 91.6 | 91.6 | -0.95 (-1.03%) | 89,188 |
| 22 Jun 2017 | INR | 87.7 | 93.45 | 85.25 | 92.55 | 92.55 | +4.85 (+5.53%) | 154,831 |
| 21 Jun 2017 | INR | 86.75 | 88.4 | 86 | 87.7 | 87.7 | +1.5 (+1.74%) | 58,607 |
| 20 Jun 2017 | INR | 83 | 87.4 | 83 | 86.2 | 86.2 | +3.15 (+3.79%) | 74,536 |
| 19 Jun 2017 | INR | 86.1 | 86.1 | 81.25 | 83.05 | 83.05 | -2.65 (-3.09%) | 91,858 |
| 16 Jun 2017 | INR | 82.55 | 86.25 | 82.55 | 85.7 | 85.7 | +2.9 (+3.50%) | 41,203 |
| 15 Jun 2017 | INR | 84.5 | 84.5 | 82.15 | 82.8 | 82.8 | -1.15 (-1.37%) | 22,200 |
| 14 Jun 2017 | INR | 85 | 85.35 | 83.4 | 83.95 | 83.95 | -2.5 (-2.89%) | 13,923 |
| 13 Jun 2017 | INR | 85.05 | 87.35 | 84.3 | 86.45 | 86.45 | +0.6 (+0.70%) | 238,438 |
| 12 Jun 2017 | INR | 85 | 86.15 | 82.4 | 85.85 | 85.85 | +1.7 (+2.02%) | 144,119 |
| 9 Jun 2017 | INR | 81.15 | 87.8 | 81.05 | 84.15 | 84.15 | +2.15 (+2.62%) | 165,190 |
| 8 Jun 2017 | INR | 83.95 | 83.95 | 81 | 82 | 82 | +0.8 (+0.99%) | 24,449 |
| 7 Jun 2017 | INR | 79.8 | 82.35 | 79.4 | 81.2 | 81.2 | +1.45 (+1.82%) | 34,007 |
| 6 Jun 2017 | INR | 80.75 | 81.5 | 78.95 | 79.75 | 79.75 | -0.4 (-0.50%) | 32,297 |
| 5 Jun 2017 | INR | 82 | 82 | 79.5 | 80.15 | 80.15 | -1.35 (-1.66%) | 29,335 |
| 2 Jun 2017 | INR | 78.8 | 83 | 76.45 | 81.5 | 81.5 | +3.55 (+4.55%) | 98,252 |
| 1 Jun 2017 | INR | 75.75 | 78.55 | 75 | 77.95 | 77.95 | +1.95 (+2.57%) | 33,463 |
| 31 May 2017 | INR | 77.8 | 78 | 74.95 | 76 | 76 | -1.65 (-2.12%) | 66,117 |
| 30 May 2017 | INR | 79.1 | 79.75 | 77 | 77.65 | 77.65 | -1.9 (-2.39%) | 47,432 |
| 29 May 2017 | INR | 81.6 | 82 | 79.15 | 79.55 | 79.55 | -1.7 (-2.09%) | 43,078 |
| 26 May 2017 | INR | 77.55 | 83 | 75.45 | 81.25 | 81.25 | +4.1 (+5.31%) | 163,451 |
| 25 May 2017 | INR | 81.5 | 81.9 | 74.2 | 77.15 | 77.15 | -3.1 (-3.86%) | 104,906 |
| 24 May 2017 | INR | 82.4 | 83.95 | 80 | 80.25 | 80.25 | -2.75 (-3.31%) | 37,923 |
| 23 May 2017 | INR | 85.25 | 86.9 | 80.95 | 83 | 83 | -3.95 (-4.54%) | 127,750 |
| 22 May 2017 | INR | 88.45 | 88.75 | 86 | 86.95 | 86.95 | -3.3 (-3.66%) | 50,543 |
| 19 May 2017 | INR | 90.55 | 91.35 | 89.15 | 90.25 | 90.25 | +0.4 (+0.45%) | 24,257 |
