| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 73.85 | 78.8 | 70.5 | 74.05 | 74.05 | +3.55 (+5.04%) | 59,204 |
| 30 Jun 2017 | INR | 70.5 | 71.15 | 67.8 | 70.5 | 70.5 | -0.2 (-0.28%) | 39,345 |
| 29 Jun 2017 | INR | 70.75 | 72.1 | 69.5 | 70.7 | 70.7 | -0.05 (-0.07%) | 28,140 |
| 28 Jun 2017 | INR | 70 | 71.95 | 68.5 | 70.75 | 70.75 | +1.25 (+1.80%) | 23,340 |
| 27 Jun 2017 | INR | 72.25 | 72.5 | 68.3 | 69.5 | 69.5 | -2.75 (-3.81%) | 24,996 |
| 23 Jun 2017 | INR | 72.2 | 72.9 | 71 | 72.25 | 72.25 | +0.25 (+0.35%) | 31,850 |
| 22 Jun 2017 | INR | 73.5 | 73.5 | 72 | 72 | 72 | -0.8 (-1.10%) | 25,453 |
| 21 Jun 2017 | INR | 72.1 | 73.75 | 72 | 72.8 | 72.8 | -0.1 (-0.14%) | 3,978 |
| 20 Jun 2017 | INR | 71.95 | 73 | 71.95 | 72.9 | 72.9 | +0.8 (+1.11%) | 3,568 |
| 19 Jun 2017 | INR | 73.65 | 74.5 | 72 | 72.1 | 72.1 | -0.95 (-1.30%) | 4,164 |
| 16 Jun 2017 | INR | 75.75 | 75.75 | 72.7 | 73.05 | 73.05 | -2.7 (-3.56%) | 6,022 |
| 15 Jun 2017 | INR | 71.85 | 76 | 71.85 | 75.75 | 75.75 | +3.95 (+5.50%) | 27,483 |
| 14 Jun 2017 | INR | 72.1 | 72.1 | 71 | 71.8 | 71.8 | -0.5 (-0.69%) | 4,110 |
| 13 Jun 2017 | INR | 72 | 73.8 | 72 | 72.3 | 72.3 | -0.1 (-0.14%) | 4,269 |
| 12 Jun 2017 | INR | 74.35 | 74.35 | 71.75 | 72.4 | 72.4 | -1.4 (-1.90%) | 3,937 |
| 9 Jun 2017 | INR | 75.25 | 76.9 | 73.5 | 73.8 | 73.8 | -0.9 (-1.20%) | 15,906 |
| 8 Jun 2017 | INR | 73.65 | 76.2 | 71.7 | 74.7 | 74.7 | +2.25 (+3.11%) | 13,749 |
| 7 Jun 2017 | INR | 72.6 | 76.6 | 70 | 72.45 | 72.45 | +0.85 (+1.19%) | 39,678 |
| 6 Jun 2017 | INR | 71.75 | 74.2 | 70.9 | 71.6 | 71.6 | -0.15 (-0.21%) | 7,898 |
| 5 Jun 2017 | INR | 72 | 73.7 | 70.5 | 71.75 | 71.75 | +0.05 (+0.07%) | 13,041 |
| 2 Jun 2017 | INR | 73 | 73 | 71.1 | 71.7 | 71.7 | -1.25 (-1.71%) | 14,306 |
| 1 Jun 2017 | INR | 70 | 74.25 | 70 | 72.95 | 72.95 | +3.5 (+5.04%) | 29,485 |
| 31 May 2017 | INR | 72 | 74.25 | 68.25 | 69.45 | 69.45 | -2.4 (-3.34%) | 17,067 |
| 30 May 2017 | INR | 71 | 73 | 69.65 | 71.85 | 71.85 | +0.35 (+0.49%) | 19,492 |
| 29 May 2017 | INR | 75 | 76.8 | 70 | 71.5 | 71.5 | -4.1 (-5.42%) | 17,778 |
| 26 May 2017 | INR | 75.15 | 78 | 73.7 | 75.6 | 75.6 | +0.45 (+0.60%) | 22,488 |
| 25 May 2017 | INR | 83 | 83.05 | 73.8 | 75.15 | 75.15 | -2.7 (-3.47%) | 58,339 |
| 24 May 2017 | INR | 71.3 | 77.85 | 71.2 | 77.85 | 77.85 | +7.05 (+9.96%) | 64,731 |
| 23 May 2017 | INR | 75 | 75 | 67.9 | 70.8 | 70.8 | -4.25 (-5.66%) | 38,653 |
| 22 May 2017 | INR | 77.05 | 79 | 74.3 | 75.05 | 75.05 | -1.3 (-1.70%) | 6,866 |
