| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 72.8 | 73.95 | 72.4 | 73 | 73 | +0.4 (+0.55%) | 13,544 |
| 30 Jun 2017 | INR | 71.55 | 73.8 | 71.55 | 72.6 | 72.6 | -1 (-1.36%) | 9,309 |
| 29 Jun 2017 | INR | 73 | 74.9 | 72.25 | 73.6 | 73.6 | +0.55 (+0.75%) | 10,954 |
| 28 Jun 2017 | INR | 72.6 | 74.95 | 70.25 | 73.05 | 73.05 | +0.45 (+0.62%) | 14,563 |
| 27 Jun 2017 | INR | 74.2 | 75 | 72.15 | 72.6 | 72.6 | -1.55 (-2.09%) | 13,733 |
| 23 Jun 2017 | INR | 75.1 | 76.2 | 74 | 74.15 | 74.15 | -1.35 (-1.79%) | 19,720 |
| 22 Jun 2017 | INR | 77.95 | 77.95 | 75.5 | 75.5 | 75.5 | -0.75 (-0.98%) | 21,410 |
| 21 Jun 2017 | INR | 76 | 77 | 74.65 | 76.25 | 76.25 | +0.2 (+0.26%) | 23,869 |
| 20 Jun 2017 | INR | 77 | 79 | 75.65 | 76.05 | 76.05 | +0.05 (+0.07%) | 20,589 |
| 19 Jun 2017 | INR | 77.6 | 79 | 75 | 76 | 76 | -1.75 (-2.25%) | 33,761 |
| 16 Jun 2017 | INR | 79.8 | 79.8 | 77.15 | 77.75 | 77.75 | -0.25 (-0.32%) | 18,212 |
| 15 Jun 2017 | INR | 79.3 | 80.5 | 77.5 | 78 | 78 | -0.65 (-0.83%) | 24,065 |
| 14 Jun 2017 | INR | 79.1 | 79.95 | 77.7 | 78.65 | 78.65 | -0.4 (-0.51%) | 34,898 |
| 13 Jun 2017 | INR | 80.45 | 80.5 | 78.75 | 79.05 | 79.05 | -0.6 (-0.75%) | 56,209 |
| 12 Jun 2017 | INR | 81.95 | 82.7 | 79.05 | 79.65 | 79.65 | +3.55 (+4.66%) | 278,274 |
| 9 Jun 2017 | INR | 74.55 | 77 | 74.05 | 76.1 | 76.1 | +1.1 (+1.47%) | 31,075 |
| 8 Jun 2017 | INR | 78.85 | 78.85 | 75 | 75 | 75 | 0.0 (0.0%) | 7,422 |
| 7 Jun 2017 | INR | 77 | 77 | 74.05 | 75 | 75 | +0.3 (+0.40%) | 16,247 |
| 6 Jun 2017 | INR | 76.25 | 76.5 | 74.05 | 74.7 | 74.7 | -1.85 (-2.42%) | 21,251 |
| 5 Jun 2017 | INR | 75 | 77 | 73.5 | 76.55 | 76.55 | +2.8 (+3.80%) | 57,639 |
| 2 Jun 2017 | INR | 74.25 | 75.75 | 73.4 | 73.75 | 73.75 | -0.2 (-0.27%) | 12,676 |
| 1 Jun 2017 | INR | 74.5 | 76.4 | 73.6 | 73.95 | 73.95 | -0.45 (-0.60%) | 12,486 |
| 31 May 2017 | INR | 74 | 75 | 74 | 74.4 | 74.4 | +0.3 (+0.40%) | 23,814 |
| 30 May 2017 | INR | 75 | 75 | 73 | 74.1 | 74.1 | -0.6 (-0.80%) | 23,100 |
| 29 May 2017 | INR | 75.65 | 77 | 74.55 | 74.7 | 74.7 | -0.4 (-0.53%) | 25,015 |
| 26 May 2017 | INR | 75 | 76.65 | 74.55 | 75.1 | 75.1 | -0.3 (-0.40%) | 29,414 |
| 25 May 2017 | INR | 74.1 | 76.9 | 74.1 | 75.4 | 75.4 | +0.7 (+0.94%) | 22,609 |
| 24 May 2017 | INR | 77.05 | 79 | 73.5 | 74.7 | 74.7 | -2.8 (-3.61%) | 33,582 |
| 23 May 2017 | INR | 76.4 | 79.7 | 73.5 | 77.5 | 77.5 | +1.1 (+1.44%) | 61,309 |
| 22 May 2017 | INR | 78.05 | 78.95 | 76.1 | 76.4 | 76.4 | -1.35 (-1.74%) | 14,814 |
