| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 76.15 | 77.25 | 76.1 | 76.85 | 76.85 | +2.55 (+3.43%) | 1,178 |
| 28 Jun 2017 | INR | 76.1 | 76.7 | 74 | 74.3 | 74.3 | -1.4 (-1.85%) | 2,955 |
| 27 Jun 2017 | INR | 77.25 | 77.75 | 75.7 | 75.7 | 75.7 | -1.4 (-1.82%) | 4,869 |
| 23 Jun 2017 | INR | 78.6 | 80.95 | 76.7 | 77.1 | 77.1 | -3 (-3.75%) | 9,332 |
| 22 Jun 2017 | INR | 82.4 | 82.8 | 78.5 | 80.1 | 80.1 | +1.2 (+1.52%) | 28,110 |
| 21 Jun 2017 | INR | 76.5 | 81.1 | 76.5 | 78.9 | 78.9 | +2.2 (+2.87%) | 12,331 |
| 20 Jun 2017 | INR | 78 | 78 | 76.5 | 76.7 | 76.7 | +0.2 (+0.26%) | 3,068 |
| 19 Jun 2017 | INR | 75.6 | 77 | 75.6 | 76.5 | 76.5 | 0.0 (0.0%) | 1,824 |
| 16 Jun 2017 | INR | 76.5 | 79.8 | 76.05 | 76.5 | 76.5 | +0.15 (+0.20%) | 7,144 |
| 15 Jun 2017 | INR | 77.9 | 77.9 | 76.15 | 76.35 | 76.35 | -0.15 (-0.20%) | 1,400 |
| 14 Jun 2017 | INR | 75.65 | 78 | 75.55 | 76.5 | 76.5 | 0.0 (0.0%) | 5,592 |
| 13 Jun 2017 | INR | 75.95 | 77 | 75.95 | 76.5 | 76.5 | +0.5 (+0.66%) | 357 |
| 12 Jun 2017 | INR | 77.05 | 77.8 | 74.75 | 76 | 76 | -1.45 (-1.87%) | 8,194 |
| 9 Jun 2017 | INR | 78.5 | 78.5 | 77 | 77.45 | 77.45 | -0.05 (-0.06%) | 4,881 |
| 8 Jun 2017 | INR | 78.45 | 78.6 | 77.1 | 77.5 | 77.5 | -0.05 (-0.06%) | 3,007 |
| 7 Jun 2017 | INR | 77.9 | 78.65 | 77.25 | 77.55 | 77.55 | -0.45 (-0.58%) | 3,285 |
| 6 Jun 2017 | INR | 79.05 | 79.1 | 77.65 | 78 | 78 | -1 (-1.27%) | 4,488 |
| 5 Jun 2017 | INR | 79.95 | 80 | 79 | 79 | 79 | -0.1 (-0.13%) | 11,582 |
| 2 Jun 2017 | INR | 80.1 | 80.3 | 78.5 | 79.1 | 79.1 | 0.0 (0.0%) | 5,697 |
| 1 Jun 2017 | INR | 79.8 | 80.95 | 78 | 79.1 | 79.1 | -1.2 (-1.49%) | 1,589 |
| 31 May 2017 | INR | 81.4 | 82.95 | 79.35 | 80.3 | 80.3 | +0.8 (+1.01%) | 5,897 |
| 30 May 2017 | INR | 79.1 | 79.95 | 79.1 | 79.5 | 79.5 | -0.9 (-1.12%) | 1,187 |
| 29 May 2017 | INR | 83.5 | 83.5 | 80 | 80.4 | 80.4 | -0.2 (-0.25%) | 3,322 |
| 26 May 2017 | INR | 81.5 | 82.15 | 80 | 80.6 | 80.6 | +0.6 (+0.75%) | 4,845 |
| 25 May 2017 | INR | 77.4 | 80.8 | 77.4 | 80 | 80 | +1.2 (+1.52%) | 2,370 |
| 24 May 2017 | INR | 80 | 82 | 78.3 | 78.8 | 78.8 | -1.55 (-1.93%) | 6,400 |
| 23 May 2017 | INR | 81.5 | 81.95 | 79.6 | 80.35 | 80.35 | -2.25 (-2.72%) | 11,317 |
| 22 May 2017 | INR | 83 | 84 | 82 | 82.6 | 82.6 | -0.05 (-0.06%) | 6,257 |
| 19 May 2017 | INR | 84.45 | 85.2 | 81 | 82.65 | 82.65 | -0.4 (-0.48%) | 32,042 |
| 18 May 2017 | INR | 83.8 | 84.15 | 82.5 | 83.05 | 83.05 | -2.05 (-2.41%) | 154,950 |
