| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 64 | 64.9 | 62.9 | 64 | 64 | +1 (+1.59%) | 4,630 |
| 30 Jun 2017 | INR | 63.75 | 63.75 | 62.8 | 63 | 63 | -0.45 (-0.71%) | 6,831 |
| 29 Jun 2017 | INR | 64.5 | 65 | 62.9 | 63.45 | 63.45 | +0.85 (+1.36%) | 2,560 |
| 28 Jun 2017 | INR | 64.5 | 64.5 | 62 | 62.6 | 62.6 | -1.7 (-2.64%) | 15,227 |
| 27 Jun 2017 | INR | 66.9 | 66.9 | 64 | 64.3 | 64.3 | -1.25 (-1.91%) | 5,781 |
| 23 Jun 2017 | INR | 66.25 | 67 | 65.2 | 65.55 | 65.55 | -0.9 (-1.35%) | 3,748 |
| 22 Jun 2017 | INR | 66.15 | 68.05 | 66.1 | 66.45 | 66.45 | +0.15 (+0.23%) | 9,741 |
| 21 Jun 2017 | INR | 66.5 | 66.85 | 66.2 | 66.3 | 66.3 | -0.35 (-0.53%) | 1,091 |
| 20 Jun 2017 | INR | 66.25 | 66.85 | 66 | 66.65 | 66.65 | -0.15 (-0.22%) | 4,032 |
| 19 Jun 2017 | INR | 65.55 | 67.35 | 65.55 | 66.8 | 66.8 | +0.25 (+0.38%) | 4,731 |
| 16 Jun 2017 | INR | 68.25 | 68.25 | 66.5 | 66.55 | 66.55 | +0.1 (+0.15%) | 3,635 |
| 15 Jun 2017 | INR | 66.4 | 67.4 | 66.15 | 66.45 | 66.45 | +0.1 (+0.15%) | 3,383 |
| 14 Jun 2017 | INR | 66.6 | 68 | 66 | 66.35 | 66.35 | -0.5 (-0.75%) | 8,228 |
| 13 Jun 2017 | INR | 68.1 | 68.35 | 66.7 | 66.85 | 66.85 | -0.45 (-0.67%) | 3,195 |
| 12 Jun 2017 | INR | 68.5 | 68.5 | 67.1 | 67.3 | 67.3 | -1.7 (-2.46%) | 5,695 |
| 9 Jun 2017 | INR | 67.05 | 70 | 67.05 | 69 | 69 | +1.3 (+1.92%) | 4,522 |
| 8 Jun 2017 | INR | 67.55 | 68.4 | 66.05 | 67.7 | 67.7 | +0.95 (+1.42%) | 8,374 |
| 7 Jun 2017 | INR | 68.15 | 68.15 | 66 | 66.75 | 66.75 | -0.9 (-1.33%) | 2,371 |
| 6 Jun 2017 | INR | 68.25 | 68.25 | 66.55 | 67.65 | 67.65 | +0.8 (+1.20%) | 2,662 |
| 5 Jun 2017 | INR | 66 | 69.9 | 66 | 66.85 | 66.85 | +0.05 (+0.07%) | 6,455 |
| 2 Jun 2017 | INR | 68.5 | 68.5 | 66.35 | 66.8 | 66.8 | +0.45 (+0.68%) | 4,699 |
| 1 Jun 2017 | INR | 67.4 | 68.75 | 66.05 | 66.35 | 66.35 | -1.3 (-1.92%) | 4,078 |
| 31 May 2017 | INR | 68.5 | 69.9 | 67.1 | 67.65 | 67.65 | +1 (+1.50%) | 7,110 |
| 30 May 2017 | INR | 67.5 | 70.8 | 66.4 | 66.65 | 66.65 | -1.75 (-2.56%) | 3,569 |
| 29 May 2017 | INR | 68 | 70 | 67.3 | 68.4 | 68.4 | -1.25 (-1.79%) | 8,219 |
| 26 May 2017 | INR | 66.9 | 70.85 | 65.3 | 69.65 | 69.65 | +5.35 (+8.32%) | 42,542 |
| 25 May 2017 | INR | 63.45 | 65.45 | 62.85 | 64.3 | 64.3 | +0.35 (+0.55%) | 10,312 |
| 24 May 2017 | INR | 67 | 67.8 | 62.5 | 63.95 | 63.95 | -3.3 (-4.91%) | 9,560 |
| 23 May 2017 | INR | 69 | 71 | 65.05 | 67.25 | 67.25 | -2.7 (-3.86%) | 10,994 |
| 22 May 2017 | INR | 69.5 | 71.5 | 68.55 | 69.95 | 69.95 | +0.65 (+0.94%) | 10,163 |
