| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 67.3 | 70.65 | 66.4 | 69.9 | 13.98 | +2.6 (+3.86%) | 4,150 |
| 29 Jun 2017 | INR | 67.5 | 70 | 65 | 67.3 | 13.46 | -0.15 (-0.22%) | 12,865 |
| 28 Jun 2017 | INR | 69.5 | 69.5 | 66.1 | 67.45 | 13.49 | -2.05 (-2.95%) | 7,810 |
| 27 Jun 2017 | INR | 70 | 70 | 69.5 | 69.5 | 13.9 | -2 (-2.80%) | 790 |
| 23 Jun 2017 | INR | 69.3 | 71.5 | 67.75 | 71.5 | 14.3 | +2.2 (+3.17%) | 6,500 |
| 22 Jun 2017 | INR | 71 | 71 | 68 | 69.3 | 13.86 | -0.15 (-0.22%) | 5,245 |
| 21 Jun 2017 | INR | 71 | 71 | 69 | 69.45 | 13.89 | -2.25 (-3.14%) | 24,660 |
| 20 Jun 2017 | INR | 71 | 72 | 69.2 | 71.7 | 14.34 | -0.1 (-0.14%) | 8,010 |
| 19 Jun 2017 | INR | 70.1 | 72 | 68 | 71.8 | 14.36 | +1.7 (+2.43%) | 21,112 |
| 16 Jun 2017 | INR | 70 | 71 | 67.45 | 70.1 | 14.02 | +1.35 (+1.96%) | 58,724 |
| 15 Jun 2017 | INR | 69 | 70 | 67.5 | 68.75 | 13.75 | -0.15 (-0.22%) | 17,806 |
| 14 Jun 2017 | INR | 69.25 | 69.5 | 67.7 | 68.9 | 13.78 | -0.3 (-0.43%) | 17,363 |
| 13 Jun 2017 | INR | 71 | 71 | 68 | 69.2 | 13.84 | -1.2 (-1.70%) | 47,448 |
| 12 Jun 2017 | INR | 71.5 | 71.5 | 70.2 | 70.4 | 14.08 | -1.1 (-1.54%) | 21,881 |
| 9 Jun 2017 | INR | 72 | 72.25 | 70.4 | 71.5 | 14.3 | +0.75 (+1.06%) | 19,669 |
| 8 Jun 2017 | INR | 71.25 | 72 | 70 | 70.75 | 14.15 | +0.75 (+1.07%) | 109,353 |
| 7 Jun 2017 | INR | 71.4 | 71.4 | 69.65 | 70 | 14 | 0.0 (0.0%) | 109,782 |
| 6 Jun 2017 | INR | 73.6 | 73.6 | 69.9 | 70 | 14 | -0.3 (-0.43%) | 83,554 |
| 5 Jun 2017 | INR | 69.5 | 70.5 | 68 | 70.3 | 14.06 | +1.35 (+1.96%) | 57,892 |
| 2 Jun 2017 | INR | 69.8 | 70.9 | 68.4 | 68.95 | 13.79 | -0.7 (-1.01%) | 165,349 |
| 1 Jun 2017 | INR | 70.95 | 70.95 | 69 | 69.65 | 13.93 | +0.85 (+1.24%) | 66,370 |
| 31 May 2017 | INR | 69.45 | 70 | 68.15 | 68.8 | 13.76 | +1.15 (+1.70%) | 119,036 |
| 30 May 2017 | INR | 64 | 67.7 | 62 | 67.65 | 13.53 | +3.1 (+4.80%) | 62,194 |
| 29 May 2017 | INR | 62.4 | 65.1 | 62 | 64.55 | 12.91 | +2.55 (+4.11%) | 77,182 |
| 26 May 2017 | INR | 59.5 | 62.4 | 59.2 | 62 | 12.4 | +2.55 (+4.29%) | 123,141 |
| 25 May 2017 | INR | 57.5 | 59.5 | 57.5 | 59.45 | 11.89 | +2 (+3.48%) | 77,400 |
| 24 May 2017 | INR | 59 | 59.5 | 57 | 57.45 | 11.49 | -1.65 (-2.79%) | 16,477 |
| 23 May 2017 | INR | 59.8 | 59.8 | 58.5 | 59.1 | 11.82 | +0.4 (+0.68%) | 61,323 |
| 22 May 2017 | INR | 59.9 | 60.25 | 58.2 | 58.7 | 11.74 | -0.4 (-0.68%) | 52,974 |
| 19 May 2017 | INR | 59.9 | 60 | 55.65 | 59.1 | 11.82 | +0.6 (+1.03%) | 100,058 |
