| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 78.95 | 83.25 | 76.5 | 80.5 | 80.5 | +2.25 (+2.88%) | 266,930 |
| 3 Jul 2017 | INR | 78.2 | 79.7 | 77.8 | 78.25 | 78.25 | +0.25 (+0.32%) | 31,772 |
| 30 Jun 2017 | INR | 80.8 | 80.8 | 77.8 | 78 | 78 | -2.1 (-2.62%) | 92,744 |
| 29 Jun 2017 | INR | 78.85 | 81.25 | 78 | 80.1 | 80.1 | +1.7 (+2.17%) | 108,591 |
| 28 Jun 2017 | INR | 78.25 | 79 | 76.35 | 78.4 | 78.4 | +0.45 (+0.58%) | 196,837 |
| 27 Jun 2017 | INR | 81.05 | 82 | 77.3 | 77.95 | 77.95 | -3.05 (-3.77%) | 127,566 |
| 23 Jun 2017 | INR | 83.75 | 83.75 | 80.65 | 81 | 81 | -2.1 (-2.53%) | 140,551 |
| 22 Jun 2017 | INR | 85.6 | 86 | 82.45 | 83.1 | 83.1 | -1.2 (-1.42%) | 344,978 |
| 21 Jun 2017 | INR | 84.5 | 85 | 82.1 | 84.3 | 84.3 | +1.8 (+2.18%) | 462,037 |
| 20 Jun 2017 | INR | 83.65 | 83.65 | 81 | 82.5 | 82.5 | 0.0 (0.0%) | 141,336 |
| 19 Jun 2017 | INR | 84 | 84.35 | 82 | 82.5 | 82.5 | -1.05 (-1.26%) | 40,030 |
| 16 Jun 2017 | INR | 82.9 | 83.9 | 82.25 | 83.55 | 83.55 | +1.15 (+1.40%) | 59,385 |
| 15 Jun 2017 | INR | 82.1 | 83.45 | 82.1 | 82.4 | 82.4 | +0.6 (+0.73%) | 46,367 |
| 14 Jun 2017 | INR | 84.05 | 84.4 | 81.1 | 81.8 | 81.8 | -1.95 (-2.33%) | 63,617 |
| 13 Jun 2017 | INR | 82.5 | 84.55 | 82.5 | 83.75 | 83.75 | +1.35 (+1.64%) | 60,785 |
| 12 Jun 2017 | INR | 83 | 84.05 | 82 | 82.4 | 82.4 | -1.2 (-1.44%) | 36,813 |
| 9 Jun 2017 | INR | 84 | 85.25 | 82.85 | 83.6 | 83.6 | -0.35 (-0.42%) | 145,170 |
| 8 Jun 2017 | INR | 83.9 | 84.75 | 82.7 | 83.95 | 83.95 | +0.5 (+0.60%) | 102,714 |
| 7 Jun 2017 | INR | 82.5 | 84.4 | 82.5 | 83.45 | 83.45 | +1 (+1.21%) | 109,889 |
| 6 Jun 2017 | INR | 84.9 | 84.9 | 81.6 | 82.45 | 82.45 | -1.1 (-1.32%) | 74,362 |
| 5 Jun 2017 | INR | 86.9 | 88 | 82.6 | 83.55 | 83.55 | -2.5 (-2.91%) | 424,668 |
| 2 Jun 2017 | INR | 87.5 | 87.9 | 85.8 | 86.05 | 86.05 | -0.8 (-0.92%) | 120,561 |
| 1 Jun 2017 | INR | 85.9 | 87.7 | 85 | 86.85 | 86.85 | +1.4 (+1.64%) | 75,462 |
| 31 May 2017 | INR | 87 | 88.35 | 84.75 | 85.45 | 85.45 | -2.25 (-2.57%) | 138,501 |
| 30 May 2017 | INR | 85.55 | 88.85 | 83.8 | 87.7 | 87.7 | +1.65 (+1.92%) | 106,494 |
| 29 May 2017 | INR | 89 | 90.45 | 85.5 | 86.05 | 86.05 | -3.85 (-4.28%) | 118,195 |
| 26 May 2017 | INR | 88.25 | 91.3 | 87.4 | 89.9 | 89.9 | +1.65 (+1.87%) | 114,742 |
| 25 May 2017 | INR | 90.5 | 91.3 | 87.05 | 88.25 | 88.25 | -3.05 (-3.34%) | 136,456 |
| 24 May 2017 | INR | 91.4 | 93.7 | 88.2 | 91.3 | 91.3 | +1.75 (+1.95%) | 469,696 |
| 23 May 2017 | INR | 97.9 | 98.9 | 82.3 | 89.55 | 89.55 | -7.25 (-7.49%) | 666,010 |
