| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 67.95 | 68 | 66.7 | 67.1 | 67.1 | -0.7 (-1.03%) | 293,593 |
| 29 Jun 2017 | INR | 66.5 | 68 | 66.35 | 67.8 | 67.8 | +1.5 (+2.26%) | 442,445 |
| 28 Jun 2017 | INR | 66.9 | 67.2 | 66.15 | 66.3 | 66.3 | -0.5 (-0.75%) | 297,135 |
| 27 Jun 2017 | INR | 69 | 69 | 66.6 | 66.8 | 66.8 | -1.65 (-2.41%) | 370,020 |
| 23 Jun 2017 | INR | 69.6 | 70 | 68.2 | 68.45 | 68.45 | +0.6 (+0.88%) | 825,745 |
| 22 Jun 2017 | INR | 68.15 | 68.35 | 67.7 | 67.85 | 67.85 | 0.0 (0.0%) | 191,598 |
| 21 Jun 2017 | INR | 67.75 | 68.9 | 67.6 | 67.85 | 67.85 | -0.1 (-0.15%) | 396,572 |
| 20 Jun 2017 | INR | 67.85 | 68.35 | 67.6 | 67.95 | 67.95 | +0.1 (+0.15%) | 317,461 |
| 19 Jun 2017 | INR | 68.45 | 69 | 67.75 | 67.85 | 67.85 | -0.6 (-0.88%) | 391,684 |
| 16 Jun 2017 | INR | 69.2 | 69.65 | 68.3 | 68.45 | 68.45 | -0.65 (-0.94%) | 300,015 |
| 15 Jun 2017 | INR | 68.3 | 70.7 | 68.05 | 69.1 | 69.1 | +0.9 (+1.32%) | 523,168 |
| 14 Jun 2017 | INR | 68.3 | 68.7 | 68 | 68.2 | 68.2 | -0.15 (-0.22%) | 383,381 |
| 13 Jun 2017 | INR | 69.5 | 69.5 | 68.15 | 68.35 | 68.35 | -0.45 (-0.65%) | 400,239 |
| 12 Jun 2017 | INR | 70.1 | 70.1 | 68.7 | 68.8 | 68.8 | -1.35 (-1.92%) | 375,727 |
| 9 Jun 2017 | INR | 70.15 | 70.65 | 69.65 | 70.15 | 70.15 | +0.05 (+0.07%) | 437,737 |
| 8 Jun 2017 | INR | 71.3 | 71.85 | 69.9 | 70.1 | 70.1 | -1.45 (-2.03%) | 760,420 |
| 7 Jun 2017 | INR | 72 | 72.4 | 71.3 | 71.55 | 71.55 | -0.25 (-0.35%) | 262,383 |
| 6 Jun 2017 | INR | 72 | 72.9 | 71.25 | 71.8 | 71.8 | -0.3 (-0.42%) | 528,562 |
| 5 Jun 2017 | INR | 73 | 73.2 | 71.8 | 72.1 | 72.1 | -0.9 (-1.23%) | 402,859 |
| 2 Jun 2017 | INR | 73.1 | 73.55 | 72.5 | 73 | 73 | 0.0 (0.0%) | 720,045 |
| 1 Jun 2017 | INR | 73.05 | 74.3 | 72.55 | 73 | 73 | +0.05 (+0.07%) | 750,718 |
| 31 May 2017 | INR | 72.95 | 73.4 | 71.65 | 72.95 | 72.95 | -0.2 (-0.27%) | 980,997 |
| 30 May 2017 | INR | 73.35 | 74.1 | 71.6 | 73.15 | 73.15 | +0.1 (+0.14%) | 2,069,802 |
| 29 May 2017 | INR | 73.2 | 74.75 | 72.75 | 73.05 | 73.05 | +0.15 (+0.21%) | 2,031,698 |
| 26 May 2017 | INR | 71 | 73.2 | 70.5 | 72.9 | 72.9 | +2.2 (+3.11%) | 2,289,566 |
| 25 May 2017 | INR | 67.4 | 72.2 | 66.95 | 70.7 | 70.7 | +4.05 (+6.08%) | 2,600,091 |
| 24 May 2017 | INR | 68.75 | 69.45 | 66.45 | 66.65 | 66.65 | -1.5 (-2.20%) | 2,062,261 |
| 23 May 2017 | INR | 69.8 | 69.8 | 66.5 | 68.15 | 68.15 | -2 (-2.85%) | 2,882,301 |
| 22 May 2017 | INR | 72.75 | 73.5 | 69.75 | 70.15 | 70.15 | -2.35 (-3.24%) | 3,366,639 |
| 19 May 2017 | INR | 73.45 | 77.8 | 70.55 | 72.5 | 72.5 | 0.0 (0.0%) | 30,311,616 |
