| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 63.85 | 65.95 | 63.85 | 64.8 | 64.8 | +0.9 (+1.41%) | 10,577 |
| 29 Jun 2017 | INR | 63.65 | 68 | 63.55 | 63.9 | 63.9 | +2.2 (+3.57%) | 70,953 |
| 28 Jun 2017 | INR | 62.1 | 63.8 | 61.3 | 61.7 | 61.7 | -0.7 (-1.12%) | 6,336 |
| 27 Jun 2017 | INR | 63.9 | 64.2 | 61.6 | 62.4 | 62.4 | -1.5 (-2.35%) | 13,631 |
| 23 Jun 2017 | INR | 67.4 | 67.65 | 63.1 | 63.9 | 63.9 | -2.8 (-4.20%) | 29,307 |
| 22 Jun 2017 | INR | 68 | 68.6 | 66.35 | 66.7 | 66.7 | -1.25 (-1.84%) | 40,085 |
| 21 Jun 2017 | INR | 65.6 | 69.5 | 65.6 | 67.95 | 67.95 | +3.25 (+5.02%) | 163,404 |
| 20 Jun 2017 | INR | 60.6 | 65 | 60.6 | 64.7 | 64.7 | +2.4 (+3.85%) | 47,858 |
| 19 Jun 2017 | INR | 62.8 | 63.75 | 62.15 | 62.3 | 62.3 | 0.0 (0.0%) | 9,669 |
| 16 Jun 2017 | INR | 63.15 | 63.55 | 62.1 | 62.3 | 62.3 | -0.75 (-1.19%) | 9,268 |
| 15 Jun 2017 | INR | 62 | 63.65 | 62 | 63.05 | 63.05 | +1.75 (+2.85%) | 13,347 |
| 14 Jun 2017 | INR | 63.1 | 63.1 | 61.2 | 61.3 | 61.3 | -2.1 (-3.31%) | 22,471 |
| 13 Jun 2017 | INR | 63 | 64.95 | 62.25 | 63.4 | 63.4 | +4.2 (+7.09%) | 70,643 |
| 12 Jun 2017 | INR | 59.65 | 60.85 | 59.05 | 59.2 | 59.2 | -1.05 (-1.74%) | 7,971 |
| 9 Jun 2017 | INR | 60.5 | 61.5 | 60.1 | 60.25 | 60.25 | 0.0 (0.0%) | 7,458 |
| 8 Jun 2017 | INR | 58.9 | 62.8 | 58.85 | 60.25 | 60.25 | +1.3 (+2.21%) | 39,205 |
| 7 Jun 2017 | INR | 59.2 | 60 | 58.7 | 58.95 | 58.95 | -0.3 (-0.51%) | 4,643 |
| 6 Jun 2017 | INR | 60.5 | 60.5 | 58.7 | 59.25 | 59.25 | -1 (-1.66%) | 8,129 |
| 5 Jun 2017 | INR | 58.95 | 60.95 | 58.4 | 60.25 | 60.25 | +2.3 (+3.97%) | 31,235 |
| 2 Jun 2017 | INR | 59.3 | 59.3 | 57.8 | 57.95 | 57.95 | -0.8 (-1.36%) | 12,676 |
| 1 Jun 2017 | INR | 60.2 | 60.2 | 58.6 | 58.75 | 58.75 | -1.5 (-2.49%) | 5,732 |
| 31 May 2017 | INR | 62.3 | 64 | 59.4 | 60.25 | 60.25 | +0.4 (+0.67%) | 46,754 |
| 30 May 2017 | INR | 58 | 60.2 | 56.3 | 59.85 | 59.85 | +3.05 (+5.37%) | 4,791 |
| 29 May 2017 | INR | 59.4 | 59.55 | 56.45 | 56.8 | 56.8 | -2.35 (-3.97%) | 6,046 |
| 26 May 2017 | INR | 59 | 59.8 | 57.55 | 59.15 | 59.15 | +1.45 (+2.51%) | 18,135 |
| 25 May 2017 | INR | 59.9 | 59.9 | 57.1 | 57.7 | 57.7 | -0.05 (-0.09%) | 13,355 |
| 24 May 2017 | INR | 58.7 | 59.6 | 57.35 | 57.75 | 57.75 | +0.45 (+0.79%) | 14,372 |
| 23 May 2017 | INR | 58.4 | 58.5 | 56.9 | 57.3 | 57.3 | -2.35 (-3.94%) | 9,173 |
| 22 May 2017 | INR | 61.45 | 61.55 | 59.6 | 59.65 | 59.65 | -1.1 (-1.81%) | 9,617 |
| 19 May 2017 | INR | 61.85 | 62.35 | 60 | 60.75 | 60.75 | -0.55 (-0.90%) | 11,702 |
