| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 82.25 | 82.25 | 80.3 | 80.6 | 16.12 | +0.05 (+0.06%) | 32,410 |
| 30 Jun 2017 | INR | 82 | 82 | 80.5 | 80.55 | 16.11 | -0.55 (-0.68%) | 34,205 |
| 29 Jun 2017 | INR | 83.3 | 83.3 | 81 | 81.1 | 16.22 | -1.35 (-1.64%) | 33,900 |
| 28 Jun 2017 | INR | 81 | 82.5 | 80.75 | 82.45 | 16.49 | +1.15 (+1.41%) | 22,750 |
| 27 Jun 2017 | INR | 83.3 | 83.85 | 81 | 81.3 | 16.26 | -0.75 (-0.91%) | 44,480 |
| 23 Jun 2017 | INR | 85.3 | 85.3 | 81.6 | 82.05 | 16.41 | -1.9 (-2.26%) | 45,955 |
| 22 Jun 2017 | INR | 84.3 | 86.4 | 83.4 | 83.95 | 16.79 | +0.55 (+0.66%) | 66,765 |
| 21 Jun 2017 | INR | 82.8 | 84 | 82 | 83.4 | 16.68 | +1.45 (+1.77%) | 55,855 |
| 20 Jun 2017 | INR | 81.45 | 83.3 | 81.35 | 81.95 | 16.39 | +0.5 (+0.61%) | 38,080 |
| 19 Jun 2017 | INR | 82.2 | 83.3 | 80.4 | 81.45 | 16.29 | -0.65 (-0.79%) | 53,205 |
| 16 Jun 2017 | INR | 82 | 82.95 | 81.35 | 82.1 | 16.42 | +0.85 (+1.05%) | 60,240 |
| 15 Jun 2017 | INR | 82 | 83.3 | 81 | 81.25 | 16.25 | -1.7 (-2.05%) | 90,755 |
| 14 Jun 2017 | INR | 82.9 | 84.25 | 82.5 | 82.95 | 16.59 | -0.2 (-0.24%) | 35,840 |
| 13 Jun 2017 | INR | 82.6 | 84.2 | 82.4 | 83.15 | 16.63 | -0.25 (-0.30%) | 44,520 |
| 12 Jun 2017 | INR | 84 | 85 | 83.25 | 83.4 | 16.68 | +0.25 (+0.30%) | 40,280 |
| 9 Jun 2017 | INR | 84.3 | 84.5 | 82.55 | 83.15 | 16.63 | -0.8 (-0.95%) | 41,855 |
| 8 Jun 2017 | INR | 83 | 84.3 | 82.5 | 83.95 | 16.79 | +0.8 (+0.96%) | 78,135 |
| 7 Jun 2017 | INR | 86.3 | 86.3 | 81.8 | 83.15 | 16.63 | -2.35 (-2.75%) | 78,785 |
| 6 Jun 2017 | INR | 86 | 87.6 | 84 | 85.5 | 17.1 | -0.1 (-0.12%) | 56,130 |
| 5 Jun 2017 | INR | 85 | 89 | 84.05 | 85.6 | 17.12 | +1.45 (+1.72%) | 130,985 |
| 2 Jun 2017 | INR | 85 | 87.5 | 83.55 | 84.15 | 16.83 | +0.45 (+0.54%) | 36,470 |
| 1 Jun 2017 | INR | 84.9 | 84.9 | 82.5 | 83.7 | 16.74 | -0.05 (-0.06%) | 35,085 |
| 31 May 2017 | INR | 84 | 85.4 | 83.5 | 83.75 | 16.75 | +0.05 (+0.06%) | 21,730 |
| 30 May 2017 | INR | 85.5 | 85.5 | 83 | 83.7 | 16.74 | -2.55 (-2.96%) | 66,130 |
| 29 May 2017 | INR | 88 | 92 | 82.65 | 86.25 | 17.25 | +0.7 (+0.82%) | 176,345 |
| 26 May 2017 | INR | 86 | 87.75 | 84.05 | 85.55 | 17.11 | +1.85 (+2.21%) | 50,660 |
| 25 May 2017 | INR | 83.4 | 89 | 82 | 83.7 | 16.74 | -0.45 (-0.53%) | 104,525 |
| 24 May 2017 | INR | 87 | 88.05 | 83.7 | 84.15 | 16.83 | -2.35 (-2.72%) | 64,610 |
| 23 May 2017 | INR | 91.8 | 91.8 | 85 | 86.5 | 17.3 | -2.15 (-2.43%) | 103,595 |
| 22 May 2017 | INR | 89 | 91.5 | 88.3 | 88.65 | 17.73 | -0.05 (-0.06%) | 58,265 |
