| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 82 | 83.95 | 80.4 | 82.15 | 82.15 | +1 (+1.23%) | 45,448 |
| 29 Jun 2017 | INR | 80.95 | 82.9 | 79.45 | 81.15 | 81.15 | +0.9 (+1.12%) | 40,499 |
| 28 Jun 2017 | INR | 82 | 82.15 | 79.7 | 80.25 | 80.25 | -1.75 (-2.13%) | 22,190 |
| 27 Jun 2017 | INR | 80.6 | 83.45 | 80 | 82 | 82 | +0.6 (+0.74%) | 40,563 |
| 23 Jun 2017 | INR | 81.75 | 82.75 | 79.15 | 81.4 | 81.4 | +0.4 (+0.49%) | 102,045 |
| 22 Jun 2017 | INR | 81.6 | 82.7 | 78.75 | 81 | 81 | +0.45 (+0.56%) | 50,547 |
| 21 Jun 2017 | INR | 81.2 | 81.95 | 80.3 | 80.55 | 80.55 | +0.05 (+0.06%) | 37,432 |
| 20 Jun 2017 | INR | 79 | 82 | 78.8 | 80.5 | 80.5 | +1.7 (+2.16%) | 74,151 |
| 19 Jun 2017 | INR | 78.7 | 80.8 | 78.15 | 78.8 | 78.8 | +1.6 (+2.07%) | 31,788 |
| 16 Jun 2017 | INR | 77 | 79.05 | 77 | 77.2 | 77.2 | +0.6 (+0.78%) | 26,797 |
| 15 Jun 2017 | INR | 77.2 | 77.55 | 76.3 | 76.6 | 76.6 | -0.15 (-0.20%) | 8,829 |
| 14 Jun 2017 | INR | 78.65 | 78.65 | 76.6 | 76.75 | 76.75 | -0.95 (-1.22%) | 12,970 |
| 13 Jun 2017 | INR | 80.25 | 80.25 | 77.35 | 77.7 | 77.7 | -0.1 (-0.13%) | 12,679 |
| 12 Jun 2017 | INR | 77.2 | 81.25 | 76.75 | 77.8 | 77.8 | +0.6 (+0.78%) | 51,242 |
| 9 Jun 2017 | INR | 78.9 | 79.4 | 76.6 | 77.2 | 77.2 | -0.25 (-0.32%) | 33,254 |
| 8 Jun 2017 | INR | 78.1 | 78.1 | 76.6 | 77.45 | 77.45 | -0.05 (-0.06%) | 14,785 |
| 7 Jun 2017 | INR | 79.1 | 79.7 | 74.9 | 77.5 | 77.5 | -1.65 (-2.08%) | 44,444 |
| 6 Jun 2017 | INR | 79.3 | 80.2 | 78 | 79.15 | 79.15 | +0.15 (+0.19%) | 45,977 |
| 5 Jun 2017 | INR | 78.9 | 80.45 | 78.6 | 79 | 79 | +0.1 (+0.13%) | 20,317 |
| 2 Jun 2017 | INR | 81.95 | 81.95 | 78 | 78.9 | 78.9 | -1.2 (-1.50%) | 61,836 |
| 1 Jun 2017 | INR | 80.8 | 82.15 | 79.5 | 80.1 | 80.1 | +0.65 (+0.82%) | 77,204 |
| 31 May 2017 | INR | 78.9 | 83.55 | 78.9 | 79.45 | 79.45 | +0.7 (+0.89%) | 124,305 |
| 30 May 2017 | INR | 79.8 | 81.75 | 78.15 | 78.75 | 78.75 | -1.55 (-1.93%) | 39,591 |
| 29 May 2017 | INR | 83 | 83.75 | 79.5 | 80.3 | 80.3 | -2.6 (-3.14%) | 34,786 |
| 26 May 2017 | INR | 81.15 | 84.2 | 80.3 | 82.9 | 82.9 | +2.1 (+2.60%) | 133,760 |
| 25 May 2017 | INR | 79.5 | 82 | 79.5 | 80.8 | 80.8 | +1.1 (+1.38%) | 52,553 |
| 24 May 2017 | INR | 79.15 | 83.4 | 78.3 | 79.7 | 79.7 | +1.25 (+1.59%) | 192,025 |
| 23 May 2017 | INR | 81.2 | 81.2 | 78 | 78.45 | 78.45 | -3.2 (-3.92%) | 86,222 |
| 22 May 2017 | INR | 85 | 85.85 | 80.9 | 81.65 | 81.65 | -2.1 (-2.51%) | 50,457 |
| 19 May 2017 | INR | 85.5 | 87.3 | 82.1 | 83.75 | 83.75 | -0.2 (-0.24%) | 119,757 |
