| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | INR | 64.76 | 64.76 | 64.07 | 64.31 | 64.31 | -0.79 (-1.21%) | 1,073 |
| 22 Jun 2017 | INR | 65.8 | 65.8 | 65.1 | 65.1 | 65.1 | -0.21 (-0.32%) | 283 |
| 21 Jun 2017 | INR | 65.57 | 65.61 | 65.27 | 65.31 | 65.31 | -0.11 (-0.17%) | 1,058 |
| 20 Jun 2017 | INR | 65.8 | 65.84 | 65.38 | 65.42 | 65.42 | +0.02 (+0.03%) | 2,036 |
| 19 Jun 2017 | INR | 65.3 | 65.42 | 65.12 | 65.4 | 65.4 | +0.08 (+0.12%) | 2,522 |
| 16 Jun 2017 | INR | 65.52 | 65.64 | 65.06 | 65.32 | 65.32 | +0.39 (+0.60%) | 521 |
| 15 Jun 2017 | INR | 65.46 | 65.46 | 64.92 | 64.93 | 64.93 | -0.06 (-0.09%) | 1,306 |
| 14 Jun 2017 | INR | 65 | 65.33 | 64.96 | 64.99 | 64.99 | -0.46 (-0.70%) | 470 |
| 13 Jun 2017 | INR | 65.75 | 65.83 | 65.45 | 65.45 | 65.45 | +0.42 (+0.65%) | 905 |
| 12 Jun 2017 | INR | 65.37 | 65.65 | 65.03 | 65.03 | 65.03 | -0.65 (-0.99%) | 1,731 |
| 9 Jun 2017 | INR | 65.28 | 65.68 | 65.1 | 65.68 | 65.68 | +0.16 (+0.24%) | 3,282 |
| 8 Jun 2017 | INR | 65.14 | 65.52 | 65.14 | 65.52 | 65.52 | +0.52 (+0.80%) | 258 |
| 7 Jun 2017 | INR | 65.32 | 65.32 | 65 | 65 | 65 | +0.3 (+0.46%) | 571 |
| 6 Jun 2017 | INR | 65.11 | 65.15 | 64.66 | 64.7 | 64.7 | -0.5 (-0.77%) | 1,650 |
| 5 Jun 2017 | INR | 65.38 | 65.5 | 65.16 | 65.2 | 65.2 | +0.09 (+0.14%) | 1,413 |
| 2 Jun 2017 | INR | 65.2 | 65.24 | 64.94 | 65.11 | 65.11 | +0.35 (+0.54%) | 2,280 |
| 1 Jun 2017 | INR | 64.88 | 65.08 | 64.72 | 64.76 | 64.76 | +0.16 (+0.25%) | 1,494 |
| 31 May 2017 | INR | 64.56 | 64.84 | 64.36 | 64.6 | 64.6 | +0.84 (+1.32%) | 796 |
| 30 May 2017 | INR | 63 | 63.76 | 63 | 63.76 | 63.76 | +0.51 (+0.81%) | 496 |
| 29 May 2017 | INR | 61.7 | 63.95 | 57 | 63.25 | 63.25 | +0.25 (+0.40%) | 3,701 |
| 26 May 2017 | INR | 62.87 | 63 | 62.67 | 63 | 63 | +1.59 (+2.59%) | 814 |
| 25 May 2017 | INR | 61.45 | 61.65 | 61.41 | 61.41 | 61.41 | -0.09 (-0.15%) | 1,132 |
| 24 May 2017 | INR | 62 | 62.12 | 61.5 | 61.5 | 61.5 | +0.1 (+0.16%) | 455 |
| 23 May 2017 | INR | 62 | 62.31 | 61.19 | 61.4 | 61.4 | -1.65 (-2.62%) | 1,853 |
| 22 May 2017 | INR | 64 | 64 | 63.05 | 63.05 | 63.05 | -0.43 (-0.68%) | 1,302 |
| 19 May 2017 | INR | 65 | 65 | 62.84 | 63.48 | 63.48 | -0.77 (-1.20%) | 3,452 |
| 18 May 2017 | INR | 65 | 76.55 | 64.25 | 64.25 | 64.25 | -1.11 (-1.70%) | 7,794 |
| 17 May 2017 | INR | 69.98 | 77 | 65.3 | 65.36 | 65.36 | -0.08 (-0.12%) | 3,709 |
| 16 May 2017 | INR | 65.56 | 65.56 | 65.18 | 65.44 | 65.44 | -0.01 (-0.02%) | 288 |
| 15 May 2017 | INR | 65.17 | 65.45 | 65.17 | 65.45 | 65.45 | +0.76 (+1.17%) | 982 |
