| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 75.95 | 78.5 | 75.2 | 75.95 | 75.95 | 0.0 (0.0%) | 554,348 |
| 3 Jul 2017 | INR | 76 | 77.2 | 75.2 | 75.95 | 75.95 | +0.35 (+0.46%) | 334,065 |
| 30 Jun 2017 | INR | 76.3 | 78.65 | 75.2 | 75.6 | 75.6 | -0.8 (-1.05%) | 496,965 |
| 29 Jun 2017 | INR | 77.1 | 78.9 | 76 | 76.4 | 76.4 | -0.35 (-0.46%) | 465,479 |
| 28 Jun 2017 | INR | 76.2 | 79.3 | 76.2 | 76.75 | 76.75 | -0.5 (-0.65%) | 433,724 |
| 27 Jun 2017 | INR | 81.5 | 82.25 | 76.7 | 77.25 | 77.25 | -4.45 (-5.45%) | 547,785 |
| 23 Jun 2017 | INR | 82.3 | 84.3 | 79.2 | 81.7 | 81.7 | -0.7 (-0.85%) | 849,411 |
| 22 Jun 2017 | INR | 85.9 | 88.2 | 81.5 | 82.4 | 82.4 | -0.75 (-0.90%) | 2,602,919 |
| 21 Jun 2017 | INR | 75.25 | 85.4 | 74.15 | 83.15 | 83.15 | +8.35 (+11.16%) | 3,434,823 |
| 20 Jun 2017 | INR | 73.7 | 81.8 | 73.7 | 74.8 | 74.8 | +1.1 (+1.49%) | 1,384,347 |
| 19 Jun 2017 | INR | 74.9 | 75.5 | 73.35 | 73.7 | 73.7 | -0.75 (-1.01%) | 150,303 |
| 16 Jun 2017 | INR | 75.55 | 75.95 | 74.05 | 74.45 | 74.45 | -0.75 (-1.00%) | 208,562 |
| 15 Jun 2017 | INR | 76.7 | 77.5 | 74.4 | 75.2 | 75.2 | -1.5 (-1.96%) | 244,132 |
| 14 Jun 2017 | INR | 77.3 | 77.75 | 76.4 | 76.7 | 76.7 | -0.6 (-0.78%) | 126,915 |
| 13 Jun 2017 | INR | 77.55 | 78.5 | 77 | 77.3 | 77.3 | +0.35 (+0.45%) | 103,258 |
| 12 Jun 2017 | INR | 78.3 | 79.35 | 76.5 | 76.95 | 76.95 | -2.05 (-2.59%) | 181,732 |
| 9 Jun 2017 | INR | 78 | 79.8 | 76.65 | 79 | 79 | +1.25 (+1.61%) | 265,809 |
| 8 Jun 2017 | INR | 77.35 | 78.55 | 77.35 | 77.75 | 77.75 | +0.05 (+0.06%) | 126,065 |
| 7 Jun 2017 | INR | 78.45 | 78.9 | 77 | 77.7 | 77.7 | -0.3 (-0.38%) | 198,003 |
| 6 Jun 2017 | INR | 78.5 | 82 | 77 | 78 | 78 | -0.15 (-0.19%) | 801,490 |
| 5 Jun 2017 | INR | 75.4 | 78.8 | 74.95 | 78.15 | 78.15 | +3.2 (+4.27%) | 331,857 |
| 2 Jun 2017 | INR | 75.9 | 76.75 | 74 | 74.95 | 74.95 | -0.3 (-0.40%) | 239,279 |
| 1 Jun 2017 | INR | 76.35 | 76.95 | 74.9 | 75.25 | 75.25 | -0.75 (-0.99%) | 150,896 |
| 31 May 2017 | INR | 75.7 | 76.55 | 75.2 | 76 | 76 | +0.75 (+1.00%) | 156,010 |
| 30 May 2017 | INR | 75.6 | 76.25 | 74.4 | 75.25 | 75.25 | -0.65 (-0.86%) | 169,462 |
| 29 May 2017 | INR | 78 | 78.3 | 75.6 | 75.9 | 75.9 | -1.75 (-2.25%) | 200,505 |
| 26 May 2017 | INR | 75.5 | 80 | 75.5 | 77.65 | 77.65 | +1.7 (+2.24%) | 382,955 |
| 25 May 2017 | INR | 76.5 | 77.45 | 74.3 | 75.95 | 75.95 | +0.05 (+0.07%) | 276,404 |
| 24 May 2017 | INR | 78 | 78.95 | 75.5 | 75.9 | 75.9 | -2.15 (-2.75%) | 209,189 |
| 23 May 2017 | INR | 78.85 | 78.85 | 76.15 | 78.05 | 78.05 | -0.8 (-1.01%) | 186,905 |
