| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 68.3 | 69.5 | 67.25 | 67.5 | 67.5 | -1.1 (-1.60%) | 68,972 |
| 29 Jun 2017 | INR | 69 | 69.9 | 67.75 | 68.6 | 68.6 | +0.4 (+0.59%) | 163,930 |
| 28 Jun 2017 | INR | 66.2 | 69.95 | 66.2 | 68.2 | 68.2 | +3 (+4.60%) | 176,344 |
| 27 Jun 2017 | INR | 67.5 | 67.75 | 64.85 | 65.2 | 65.2 | -1.9 (-2.83%) | 78,198 |
| 23 Jun 2017 | INR | 68.9 | 69.25 | 67 | 67.1 | 67.1 | -1.35 (-1.97%) | 95,160 |
| 22 Jun 2017 | INR | 70.6 | 71.9 | 67.65 | 68.45 | 68.45 | -2.85 (-4.00%) | 93,972 |
| 21 Jun 2017 | INR | 66 | 71.9 | 65.65 | 71.3 | 71.3 | +5.55 (+8.44%) | 290,206 |
| 20 Jun 2017 | INR | 63.95 | 66.6 | 62.65 | 65.75 | 65.75 | +2.35 (+3.71%) | 197,109 |
| 19 Jun 2017 | INR | 67 | 67 | 63 | 63.4 | 63.4 | -2.4 (-3.65%) | 105,723 |
| 16 Jun 2017 | INR | 67.05 | 67.05 | 65.6 | 65.8 | 65.8 | -0.25 (-0.38%) | 39,771 |
| 15 Jun 2017 | INR | 66.6 | 67.1 | 66 | 66.05 | 66.05 | -0.7 (-1.05%) | 76,826 |
| 14 Jun 2017 | INR | 68.3 | 68.85 | 66 | 66.75 | 66.75 | +0.25 (+0.38%) | 93,168 |
| 13 Jun 2017 | INR | 67.95 | 68.4 | 65.75 | 66.5 | 66.5 | -0.6 (-0.89%) | 224,572 |
| 12 Jun 2017 | INR | 65 | 73.05 | 63 | 67.1 | 67.1 | +2.5 (+3.87%) | 384,170 |
| 9 Jun 2017 | INR | 68.05 | 69.15 | 63 | 64.6 | 64.6 | -4.3 (-6.24%) | 160,261 |
| 8 Jun 2017 | INR | 71.25 | 72.15 | 68.5 | 68.9 | 68.9 | -2.75 (-3.84%) | 56,342 |
| 7 Jun 2017 | INR | 71.35 | 72.5 | 70.9 | 71.65 | 71.65 | +0.05 (+0.07%) | 20,760 |
| 6 Jun 2017 | INR | 71.2 | 72.55 | 70.05 | 71.6 | 71.6 | -0.8 (-1.10%) | 42,445 |
| 5 Jun 2017 | INR | 72 | 73.8 | 70.5 | 72.4 | 72.4 | +1.35 (+1.90%) | 59,847 |
| 2 Jun 2017 | INR | 71.5 | 72.5 | 70 | 71.05 | 71.05 | -0.2 (-0.28%) | 86,098 |
| 1 Jun 2017 | INR | 71.55 | 74 | 70.6 | 71.25 | 71.25 | -1.5 (-2.06%) | 38,848 |
| 31 May 2017 | INR | 72.05 | 74.8 | 72.05 | 72.75 | 72.75 | -0.3 (-0.41%) | 262,247 |
| 30 May 2017 | INR | 75 | 75 | 72.8 | 73.05 | 73.05 | -2.05 (-2.73%) | 67,528 |
| 29 May 2017 | INR | 76.55 | 77.65 | 74.15 | 75.1 | 75.1 | -2.3 (-2.97%) | 102,920 |
| 26 May 2017 | INR | 77.15 | 80.7 | 76.55 | 77.4 | 77.4 | -0.25 (-0.32%) | 479,780 |
| 25 May 2017 | INR | 80.75 | 80.9 | 77.15 | 77.65 | 77.65 | +0.35 (+0.45%) | 30,021 |
| 24 May 2017 | INR | 76.6 | 81.8 | 76.5 | 77.3 | 77.3 | +1.3 (+1.71%) | 131,701 |
| 23 May 2017 | INR | 78.85 | 79.55 | 75.5 | 76 | 76 | -3.1 (-3.92%) | 413,775 |
| 22 May 2017 | INR | 80.1 | 81.1 | 78.9 | 79.1 | 79.1 | -0.45 (-0.57%) | 28,707 |
| 19 May 2017 | INR | 81.55 | 81.55 | 79.15 | 79.55 | 79.55 | -0.5 (-0.62%) | 101,532 |
