| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 84.4 | 84.95 | 80.15 | 81.4 | 81.4 | +0.25 (+0.31%) | 7,337 |
| 30 Jun 2017 | INR | 81.8 | 82.4 | 80.05 | 81.15 | 81.15 | -0.8 (-0.98%) | 4,088 |
| 29 Jun 2017 | INR | 81.8 | 82.95 | 80.75 | 81.95 | 81.95 | -0.65 (-0.79%) | 9,230 |
| 28 Jun 2017 | INR | 80.8 | 83.9 | 78.5 | 82.6 | 82.6 | +1.1 (+1.35%) | 12,351 |
| 27 Jun 2017 | INR | 84.35 | 84.35 | 80.65 | 81.5 | 81.5 | -2.9 (-3.44%) | 20,353 |
| 23 Jun 2017 | INR | 86.3 | 87.9 | 84 | 84.4 | 84.4 | -1.9 (-2.20%) | 18,740 |
| 22 Jun 2017 | INR | 87 | 89.6 | 86 | 86.3 | 86.3 | -0.4 (-0.46%) | 25,482 |
| 21 Jun 2017 | INR | 85 | 87.3 | 85 | 86.7 | 86.7 | +1.05 (+1.23%) | 13,316 |
| 20 Jun 2017 | INR | 88 | 88 | 84.65 | 85.65 | 85.65 | +0.55 (+0.65%) | 19,701 |
| 19 Jun 2017 | INR | 86.5 | 86.5 | 84.35 | 85.1 | 85.1 | -1.6 (-1.85%) | 17,798 |
| 16 Jun 2017 | INR | 89.5 | 91.35 | 85.6 | 86.7 | 86.7 | -2.8 (-3.13%) | 45,568 |
| 15 Jun 2017 | INR | 90.3 | 91.9 | 88 | 89.5 | 89.5 | -0.3 (-0.33%) | 44,401 |
| 14 Jun 2017 | INR | 85 | 95 | 84 | 89.8 | 89.8 | +6.2 (+7.42%) | 285,988 |
| 13 Jun 2017 | INR | 80.95 | 84.15 | 80.55 | 83.6 | 83.6 | +3.05 (+3.79%) | 34,438 |
| 12 Jun 2017 | INR | 80.05 | 81.75 | 79.25 | 80.55 | 80.55 | -0.2 (-0.25%) | 5,316 |
| 9 Jun 2017 | INR | 79.05 | 81.9 | 79.05 | 80.75 | 80.75 | +0.45 (+0.56%) | 15,926 |
| 8 Jun 2017 | INR | 80 | 80.8 | 79.7 | 80.3 | 80.3 | +0.05 (+0.06%) | 19,207 |
| 7 Jun 2017 | INR | 79.75 | 80.5 | 79.5 | 80.25 | 80.25 | +0.5 (+0.63%) | 9,733 |
| 6 Jun 2017 | INR | 80.6 | 81.25 | 79.1 | 79.75 | 79.75 | -0.85 (-1.05%) | 12,201 |
| 5 Jun 2017 | INR | 77.65 | 80.95 | 77.65 | 80.6 | 80.6 | +0.05 (+0.06%) | 20,371 |
| 2 Jun 2017 | INR | 81.7 | 81.85 | 80 | 80.55 | 80.55 | +0.75 (+0.94%) | 21,429 |
| 1 Jun 2017 | INR | 81 | 81.4 | 79.4 | 79.8 | 79.8 | -0.6 (-0.75%) | 16,475 |
| 31 May 2017 | INR | 78 | 81.85 | 77.55 | 80.4 | 80.4 | +1.7 (+2.16%) | 34,267 |
| 30 May 2017 | INR | 78.9 | 79.15 | 76.75 | 78.7 | 78.7 | +0.5 (+0.64%) | 82,979 |
| 29 May 2017 | INR | 81 | 81.9 | 77.8 | 78.2 | 78.2 | -0.7 (-0.89%) | 24,195 |
| 26 May 2017 | INR | 80.55 | 81.05 | 78.2 | 78.9 | 78.9 | -1.5 (-1.87%) | 41,056 |
| 25 May 2017 | INR | 77.05 | 82.5 | 76.65 | 80.4 | 80.4 | +3.05 (+3.94%) | 178,976 |
| 24 May 2017 | INR | 84.9 | 84.9 | 76.4 | 77.35 | 77.35 | -5.85 (-7.03%) | 93,755 |
| 23 May 2017 | INR | 94 | 94 | 77 | 83.2 | 83.2 | -12.75 (-13.29%) | 224,151 |
| 22 May 2017 | INR | 99.65 | 103 | 94.6 | 95.95 | 95.95 | -0.65 (-0.67%) | 43,661 |
