| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 68.8 | 70.7 | 68.1 | 69.25 | 69.25 | +1.35 (+1.99%) | 159,973 |
| 30 Jun 2017 | INR | 69.85 | 69.85 | 66.4 | 67.9 | 67.9 | -1.35 (-1.95%) | 242,283 |
| 29 Jun 2017 | INR | 71.8 | 71.8 | 68.7 | 69.25 | 69.25 | +0.45 (+0.65%) | 221,600 |
| 28 Jun 2017 | INR | 67.5 | 69.85 | 66.65 | 68.8 | 68.8 | +1.35 (+2.00%) | 220,159 |
| 27 Jun 2017 | INR | 70.5 | 70.95 | 67.1 | 67.45 | 67.45 | -3.05 (-4.33%) | 244,066 |
| 23 Jun 2017 | INR | 72.4 | 72.4 | 69.25 | 70.5 | 70.5 | -1.1 (-1.54%) | 233,673 |
| 22 Jun 2017 | INR | 75.3 | 75.5 | 71.2 | 71.6 | 71.6 | -2.8 (-3.76%) | 293,072 |
| 21 Jun 2017 | INR | 73.5 | 76.2 | 73.3 | 74.4 | 74.4 | +0.3 (+0.40%) | 363,573 |
| 20 Jun 2017 | INR | 76 | 76.6 | 73.65 | 74.1 | 74.1 | -2 (-2.63%) | 603,054 |
| 19 Jun 2017 | INR | 74.3 | 77.4 | 73.6 | 76.1 | 76.1 | +2.6 (+3.54%) | 966,590 |
| 16 Jun 2017 | INR | 74.5 | 76.8 | 72.4 | 73.5 | 73.5 | -0.8 (-1.08%) | 1,371,395 |
| 15 Jun 2017 | INR | 64.65 | 75.4 | 63.85 | 74.3 | 74.3 | +9.95 (+15.46%) | 3,498,567 |
| 14 Jun 2017 | INR | 63.55 | 64.9 | 63.25 | 64.35 | 64.35 | +0.8 (+1.26%) | 202,976 |
| 13 Jun 2017 | INR | 63.45 | 65 | 62.95 | 63.55 | 63.55 | -0.05 (-0.08%) | 231,509 |
| 12 Jun 2017 | INR | 64.95 | 64.95 | 63.1 | 63.6 | 63.6 | -0.75 (-1.17%) | 161,728 |
| 9 Jun 2017 | INR | 63.55 | 65.35 | 63.55 | 64.35 | 64.35 | +0.9 (+1.42%) | 131,767 |
| 8 Jun 2017 | INR | 64.3 | 65.2 | 63 | 63.45 | 63.45 | -0.95 (-1.48%) | 161,160 |
| 7 Jun 2017 | INR | 64.7 | 65.5 | 63.6 | 64.4 | 64.4 | -0.15 (-0.23%) | 131,795 |
| 6 Jun 2017 | INR | 66.95 | 66.95 | 64.05 | 64.55 | 64.55 | -1.85 (-2.79%) | 183,699 |
| 5 Jun 2017 | INR | 67.45 | 67.8 | 66.05 | 66.4 | 66.4 | -0.15 (-0.23%) | 214,817 |
| 2 Jun 2017 | INR | 67 | 67.2 | 65.4 | 66.55 | 66.55 | +0.65 (+0.99%) | 198,774 |
| 1 Jun 2017 | INR | 64.55 | 67.5 | 64 | 65.9 | 65.9 | +1.6 (+2.49%) | 308,828 |
| 31 May 2017 | INR | 63.45 | 65.3 | 63.05 | 64.3 | 64.3 | +0.1 (+0.16%) | 165,993 |
| 30 May 2017 | INR | 62.2 | 68 | 61.3 | 64.2 | 64.2 | +1.55 (+2.47%) | 952,939 |
| 29 May 2017 | INR | 63.3 | 63.8 | 61.65 | 62.65 | 62.65 | -0.7 (-1.10%) | 147,114 |
| 26 May 2017 | INR | 61.85 | 64.2 | 61.25 | 63.35 | 63.35 | +1.85 (+3.01%) | 200,022 |
| 25 May 2017 | INR | 60.35 | 62.1 | 59.75 | 61.5 | 61.5 | +1.65 (+2.76%) | 162,445 |
| 24 May 2017 | INR | 62.3 | 63.3 | 57.65 | 59.85 | 59.85 | -2.25 (-3.62%) | 370,611 |
| 23 May 2017 | INR | 64.7 | 65.2 | 61.65 | 62.1 | 62.1 | -2.7 (-4.17%) | 208,681 |
| 22 May 2017 | INR | 66.85 | 67.8 | 64.4 | 64.8 | 64.8 | -0.45 (-0.69%) | 389,882 |
