| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 78.1 | 78.1 | 75.65 | 76.25 | 76.25 | +0.75 (+0.99%) | 14,689 |
| 30 Jun 2017 | INR | 76.35 | 76.75 | 75.2 | 75.5 | 75.5 | -0.65 (-0.85%) | 11,170 |
| 29 Jun 2017 | INR | 75.05 | 76.9 | 75 | 76.15 | 76.15 | +0.85 (+1.13%) | 7,496 |
| 28 Jun 2017 | INR | 75.9 | 76.4 | 75 | 75.3 | 75.3 | -0.3 (-0.40%) | 13,422 |
| 27 Jun 2017 | INR | 76.2 | 77 | 75.1 | 75.6 | 75.6 | -1.15 (-1.50%) | 11,740 |
| 23 Jun 2017 | INR | 77.15 | 77.15 | 76.2 | 76.75 | 76.75 | -0.6 (-0.78%) | 25,831 |
| 22 Jun 2017 | INR | 78 | 78.9 | 77.15 | 77.35 | 77.35 | -0.7 (-0.90%) | 17,772 |
| 21 Jun 2017 | INR | 77.6 | 79.65 | 76.95 | 78.05 | 78.05 | +0.6 (+0.77%) | 56,645 |
| 20 Jun 2017 | INR | 78.9 | 79 | 76.7 | 77.45 | 77.45 | -0.75 (-0.96%) | 19,246 |
| 19 Jun 2017 | INR | 78.1 | 79.25 | 78.1 | 78.2 | 78.2 | -0.4 (-0.51%) | 18,233 |
| 16 Jun 2017 | INR | 77.9 | 78.85 | 77.15 | 78.6 | 78.6 | +1.5 (+1.95%) | 19,195 |
| 15 Jun 2017 | INR | 76.25 | 78.25 | 76.25 | 77.1 | 77.1 | +0.5 (+0.65%) | 27,993 |
| 14 Jun 2017 | INR | 78.9 | 78.9 | 76.15 | 76.6 | 76.6 | -1.25 (-1.61%) | 33,710 |
| 13 Jun 2017 | INR | 79.3 | 80 | 77.4 | 77.85 | 77.85 | -1.25 (-1.58%) | 55,579 |
| 12 Jun 2017 | INR | 80.7 | 82.1 | 78.65 | 79.1 | 79.1 | -2.95 (-3.60%) | 98,787 |
| 9 Jun 2017 | INR | 80.8 | 83.5 | 80.8 | 82.05 | 82.05 | 0.0 (0.0%) | 29,565 |
| 8 Jun 2017 | INR | 81.3 | 82.9 | 80 | 82.05 | 82.05 | +0.95 (+1.17%) | 29,784 |
| 7 Jun 2017 | INR | 80.55 | 83 | 79.65 | 81.1 | 81.1 | +0.05 (+0.06%) | 31,086 |
| 6 Jun 2017 | INR | 81.55 | 81.85 | 80.55 | 81.05 | 81.05 | -0.55 (-0.67%) | 17,116 |
| 5 Jun 2017 | INR | 81.8 | 82.55 | 81.3 | 81.6 | 81.6 | -0.4 (-0.49%) | 18,445 |
| 2 Jun 2017 | INR | 83 | 84 | 81.7 | 82 | 82 | -0.8 (-0.97%) | 27,452 |
| 1 Jun 2017 | INR | 82.95 | 84 | 81 | 82.8 | 82.8 | +0.05 (+0.06%) | 26,196 |
| 31 May 2017 | INR | 82.5 | 83.5 | 82 | 82.75 | 82.75 | +0.25 (+0.30%) | 53,753 |
| 30 May 2017 | INR | 79.15 | 83.5 | 79 | 82.5 | 82.5 | +3.3 (+4.17%) | 54,225 |
| 29 May 2017 | INR | 79.65 | 81 | 78.55 | 79.2 | 79.2 | -0.6 (-0.75%) | 85,908 |
| 26 May 2017 | INR | 80.1 | 81.35 | 79.65 | 79.8 | 79.8 | -1.15 (-1.42%) | 17,028 |
| 25 May 2017 | INR | 81.05 | 81.4 | 79.1 | 80.95 | 80.95 | +0.05 (+0.06%) | 23,310 |
| 24 May 2017 | INR | 81.8 | 82.9 | 78.7 | 80.9 | 80.9 | -0.05 (-0.06%) | 98,662 |
| 23 May 2017 | INR | 79.1 | 82 | 77 | 80.95 | 80.95 | +2.05 (+2.60%) | 125,708 |
| 22 May 2017 | INR | 81.5 | 81.9 | 78.65 | 78.9 | 78.9 | -1.35 (-1.68%) | 31,096 |
