| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 81.5 | 83.75 | 79.6 | 81.8 | 81.8 | +0.9 (+1.11%) | 196,447 |
| 29 Jun 2017 | INR | 80 | 82.05 | 79.95 | 80.9 | 80.9 | +0.55 (+0.68%) | 245,733 |
| 28 Jun 2017 | INR | 80.05 | 80.5 | 78.05 | 80.35 | 80.35 | +0.4 (+0.50%) | 197,553 |
| 27 Jun 2017 | INR | 81.5 | 82.2 | 79 | 79.95 | 79.95 | -1.45 (-1.78%) | 120,825 |
| 23 Jun 2017 | INR | 84.05 | 84.3 | 80.5 | 81.4 | 81.4 | -2.9 (-3.44%) | 182,014 |
| 22 Jun 2017 | INR | 85.5 | 86.25 | 83.8 | 84.3 | 84.3 | -1.05 (-1.23%) | 110,851 |
| 21 Jun 2017 | INR | 84.05 | 87.1 | 84 | 85.35 | 85.35 | +0.55 (+0.65%) | 523,133 |
| 20 Jun 2017 | INR | 85 | 85.35 | 84 | 84.8 | 84.8 | -0.15 (-0.18%) | 85,282 |
| 19 Jun 2017 | INR | 83.5 | 85.95 | 83.5 | 84.95 | 84.95 | +2 (+2.41%) | 205,675 |
| 16 Jun 2017 | INR | 82.5 | 83.5 | 82.25 | 82.95 | 82.95 | +0.7 (+0.85%) | 142,822 |
| 15 Jun 2017 | INR | 81.95 | 82.7 | 81.15 | 82.25 | 82.25 | +0.3 (+0.37%) | 181,556 |
| 14 Jun 2017 | INR | 82.25 | 83.2 | 80.75 | 81.95 | 81.95 | -0.75 (-0.91%) | 309,802 |
| 13 Jun 2017 | INR | 82.2 | 83.5 | 82 | 82.7 | 82.7 | +0.55 (+0.67%) | 127,518 |
| 12 Jun 2017 | INR | 83.9 | 84.25 | 81.55 | 82.15 | 82.15 | -2.3 (-2.72%) | 135,653 |
| 9 Jun 2017 | INR | 84 | 84.8 | 84 | 84.45 | 84.45 | -0.15 (-0.18%) | 172,277 |
| 8 Jun 2017 | INR | 84.7 | 86 | 83.6 | 84.6 | 84.6 | +0.35 (+0.42%) | 168,733 |
| 7 Jun 2017 | INR | 83 | 86.3 | 83 | 84.25 | 84.25 | +0.8 (+0.96%) | 116,082 |
| 6 Jun 2017 | INR | 84.1 | 85.15 | 82.7 | 83.45 | 83.45 | -0.9 (-1.07%) | 117,391 |
| 5 Jun 2017 | INR | 84.85 | 85.65 | 82.1 | 84.35 | 84.35 | +0.55 (+0.66%) | 198,274 |
| 2 Jun 2017 | INR | 83.65 | 84.8 | 83.25 | 83.8 | 83.8 | +0.45 (+0.54%) | 128,445 |
| 1 Jun 2017 | INR | 82.65 | 84.15 | 79.7 | 83.35 | 83.35 | +0.7 (+0.85%) | 193,226 |
| 31 May 2017 | INR | 83.8 | 83.8 | 81.45 | 82.65 | 82.65 | 0.0 (0.0%) | 266,846 |
| 30 May 2017 | INR | 79.5 | 83.4 | 77.5 | 82.65 | 82.65 | +3.7 (+4.69%) | 941,922 |
| 29 May 2017 | INR | 89.5 | 90.25 | 78.2 | 78.95 | 78.95 | -14.45 (-15.47%) | 1,917,167 |
| 26 May 2017 | INR | 93.8 | 97.3 | 91.65 | 93.4 | 93.4 | +0.4 (+0.43%) | 687,735 |
| 25 May 2017 | INR | 87.95 | 93.5 | 87.5 | 93 | 93 | +4.85 (+5.50%) | 345,418 |
| 24 May 2017 | INR | 88.95 | 90.65 | 87.55 | 88.15 | 88.15 | -0.15 (-0.17%) | 324,908 |
| 23 May 2017 | INR | 91.85 | 92.3 | 86.5 | 88.3 | 88.3 | -1.75 (-1.94%) | 793,989 |
| 22 May 2017 | INR | 90.95 | 92.95 | 89.8 | 90.05 | 90.05 | -1.6 (-1.75%) | 189,868 |
| 19 May 2017 | INR | 90.95 | 93.15 | 89.35 | 91.65 | 91.65 | +1.3 (+1.44%) | 232,829 |
