| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 68.15 | 70.8 | 67.85 | 69.25 | 69.25 | +0.45 (+0.65%) | 7,808 |
| 29 Jun 2017 | INR | 69.6 | 70.7 | 68.55 | 68.8 | 68.8 | +0.2 (+0.29%) | 11,808 |
| 28 Jun 2017 | INR | 68.2 | 70.7 | 68 | 68.6 | 68.6 | -0.8 (-1.15%) | 11,988 |
| 27 Jun 2017 | INR | 70.05 | 71.55 | 68.55 | 69.4 | 69.4 | +0.9 (+1.31%) | 25,401 |
| 23 Jun 2017 | INR | 70.7 | 70.7 | 68.25 | 68.5 | 68.5 | -1.15 (-1.65%) | 12,038 |
| 22 Jun 2017 | INR | 68.65 | 72.95 | 68.65 | 69.65 | 69.65 | +2.1 (+3.11%) | 62,403 |
| 21 Jun 2017 | INR | 68.4 | 68.4 | 67 | 67.55 | 67.55 | -1 (-1.46%) | 6,335 |
| 20 Jun 2017 | INR | 69.05 | 69.5 | 68.25 | 68.55 | 68.55 | +0.15 (+0.22%) | 8,417 |
| 19 Jun 2017 | INR | 68 | 69.35 | 68 | 68.4 | 68.4 | -0.1 (-0.15%) | 3,313 |
| 16 Jun 2017 | INR | 68.9 | 70.8 | 68 | 68.5 | 68.5 | -0.4 (-0.58%) | 17,817 |
| 15 Jun 2017 | INR | 67.25 | 70.3 | 66.95 | 68.9 | 68.9 | +1.4 (+2.07%) | 18,107 |
| 14 Jun 2017 | INR | 68.9 | 69.1 | 67.25 | 67.5 | 67.5 | -2 (-2.88%) | 11,489 |
| 13 Jun 2017 | INR | 70 | 71 | 68.95 | 69.5 | 69.5 | +0.15 (+0.22%) | 11,995 |
| 12 Jun 2017 | INR | 71 | 71 | 69.15 | 69.35 | 69.35 | -2.75 (-3.81%) | 13,702 |
| 9 Jun 2017 | INR | 73.95 | 74.8 | 71.6 | 72.1 | 72.1 | +0.95 (+1.34%) | 87,169 |
| 8 Jun 2017 | INR | 66.95 | 72.9 | 66.9 | 71.15 | 71.15 | +4.85 (+7.32%) | 48,499 |
| 7 Jun 2017 | INR | 70 | 70.7 | 65 | 66.3 | 66.3 | -1.25 (-1.85%) | 27,557 |
| 6 Jun 2017 | INR | 69.85 | 70.9 | 66.55 | 67.55 | 67.55 | -3.25 (-4.59%) | 22,521 |
| 5 Jun 2017 | INR | 72.2 | 73 | 69.75 | 70.8 | 70.8 | -1.4 (-1.94%) | 18,238 |
| 2 Jun 2017 | INR | 76.8 | 77 | 71.25 | 72.2 | 72.2 | -0.25 (-0.35%) | 158,500 |
| 1 Jun 2017 | INR | 64 | 74.35 | 63.6 | 72.45 | 72.45 | +8.05 (+12.50%) | 98,204 |
| 31 May 2017 | INR | 65.2 | 66 | 63 | 64.4 | 64.4 | +0.55 (+0.86%) | 8,646 |
| 30 May 2017 | INR | 62.75 | 64.9 | 62.75 | 63.85 | 63.85 | +1.6 (+2.57%) | 10,118 |
| 29 May 2017 | INR | 62.75 | 65 | 62.05 | 62.25 | 62.25 | -1.45 (-2.28%) | 15,508 |
| 26 May 2017 | INR | 62.25 | 65.8 | 62.25 | 63.7 | 63.7 | +0.35 (+0.55%) | 21,002 |
| 25 May 2017 | INR | 62.9 | 64.1 | 62.6 | 63.35 | 63.35 | +0.45 (+0.72%) | 2,302 |
| 24 May 2017 | INR | 65.3 | 65.3 | 62.45 | 62.9 | 62.9 | -1.15 (-1.80%) | 6,873 |
| 23 May 2017 | INR | 66.45 | 66.45 | 63 | 64.05 | 64.05 | -2.05 (-3.10%) | 12,614 |
| 22 May 2017 | INR | 66.85 | 71 | 65.8 | 66.1 | 66.1 | -0.15 (-0.23%) | 18,365 |
| 19 May 2017 | INR | 67.5 | 67.75 | 65.25 | 66.25 | 66.25 | +0.2 (+0.30%) | 9,535 |
