| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 71 | 72 | 68.55 | 69.65 | 69.65 | -1.7 (-2.38%) | 32,325 |
| 29 Jun 2017 | INR | 71 | 72.35 | 70.55 | 71.35 | 71.35 | -0.95 (-1.31%) | 17,087 |
| 28 Jun 2017 | INR | 72 | 73 | 70.3 | 72.3 | 72.3 | +1.1 (+1.54%) | 10,332 |
| 27 Jun 2017 | INR | 69.1 | 72.95 | 69.1 | 71.2 | 71.2 | -0.7 (-0.97%) | 12,226 |
| 23 Jun 2017 | INR | 72 | 73 | 70.35 | 71.9 | 71.9 | -0.6 (-0.83%) | 13,265 |
| 22 Jun 2017 | INR | 74.55 | 74.55 | 71 | 72.5 | 72.5 | -1.3 (-1.76%) | 12,529 |
| 21 Jun 2017 | INR | 74 | 77.8 | 73.05 | 73.8 | 73.8 | -1 (-1.34%) | 52,107 |
| 20 Jun 2017 | INR | 74 | 75.75 | 74 | 74.8 | 74.8 | +0.1 (+0.13%) | 41,057 |
| 19 Jun 2017 | INR | 74 | 78.5 | 74 | 74.7 | 74.7 | +0.7 (+0.95%) | 28,404 |
| 16 Jun 2017 | INR | 73 | 79 | 73 | 74 | 74 | +0.25 (+0.34%) | 63,658 |
| 15 Jun 2017 | INR | 74 | 74.8 | 73.4 | 73.75 | 73.75 | -1.95 (-2.58%) | 31,016 |
| 14 Jun 2017 | INR | 74 | 78 | 73.65 | 75.7 | 75.7 | +1.45 (+1.95%) | 42,077 |
| 13 Jun 2017 | INR | 74 | 76.5 | 74 | 74.25 | 74.25 | -0.3 (-0.40%) | 7,770 |
| 12 Jun 2017 | INR | 74 | 75.8 | 74 | 74.55 | 74.55 | +0.35 (+0.47%) | 5,429 |
| 9 Jun 2017 | INR | 74 | 76.75 | 73.8 | 74.2 | 74.2 | -0.95 (-1.26%) | 16,272 |
| 8 Jun 2017 | INR | 75.8 | 78.3 | 75 | 75.15 | 75.15 | -0.75 (-0.99%) | 13,136 |
| 7 Jun 2017 | INR | 76 | 82.4 | 75 | 75.9 | 75.9 | +1.9 (+2.57%) | 86,081 |
| 6 Jun 2017 | INR | 73 | 76.95 | 72.55 | 74 | 74 | +1 (+1.37%) | 6,544 |
| 5 Jun 2017 | INR | 73 | 76 | 72.15 | 73 | 73 | -1.55 (-2.08%) | 9,182 |
| 2 Jun 2017 | INR | 77.45 | 77.5 | 73.6 | 74.55 | 74.55 | -1.35 (-1.78%) | 21,324 |
| 1 Jun 2017 | INR | 75.5 | 79 | 74.05 | 75.9 | 75.9 | +1.45 (+1.95%) | 18,687 |
| 31 May 2017 | INR | 76.5 | 77 | 73.25 | 74.45 | 74.45 | -2.6 (-3.37%) | 18,827 |
| 30 May 2017 | INR | 82.8 | 82.8 | 75.1 | 77.05 | 77.05 | -0.05 (-0.06%) | 55,215 |
| 29 May 2017 | INR | 71 | 77.1 | 71 | 77.1 | 77.1 | +7 (+9.99%) | 61,750 |
| 26 May 2017 | INR | 71 | 72.85 | 68.15 | 70.1 | 70.1 | +0.1 (+0.14%) | 20,964 |
| 25 May 2017 | INR | 70.1 | 70.1 | 68.55 | 70 | 70 | +0.5 (+0.72%) | 25,394 |
| 24 May 2017 | INR | 68 | 72 | 68 | 69.5 | 69.5 | +1.5 (+2.21%) | 22,905 |
| 23 May 2017 | INR | 69.55 | 71.9 | 65 | 68 | 68 | -1.95 (-2.79%) | 15,901 |
| 22 May 2017 | INR | 77.8 | 77.8 | 69.3 | 69.95 | 69.95 | -2.95 (-4.05%) | 45,666 |
| 19 May 2017 | INR | 72 | 74 | 70 | 72.9 | 72.9 | +0.65 (+0.90%) | 42,706 |
