| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 100.2 | 102.5 | 98.1 | 101.9 | 101.9 | +1.1 (+1.09%) | 35,662 |
| 29 Jun 2017 | INR | 99.9 | 104.8 | 99.9 | 100.8 | 100.8 | +2.3 (+2.34%) | 34,306 |
| 28 Jun 2017 | INR | 95 | 102 | 94 | 98.5 | 98.5 | +3.4 (+3.58%) | 39,441 |
| 27 Jun 2017 | INR | 95 | 97.9 | 94.45 | 95.1 | 95.1 | +1.6 (+1.71%) | 32,890 |
| 23 Jun 2017 | INR | 97 | 97.1 | 90.55 | 93.5 | 93.5 | -3.9 (-4.00%) | 35,236 |
| 22 Jun 2017 | INR | 99 | 101.5 | 96.55 | 97.4 | 97.4 | -2.25 (-2.26%) | 25,517 |
| 21 Jun 2017 | INR | 99.8 | 104.5 | 97.2 | 99.65 | 99.65 | +0.3 (+0.30%) | 71,099 |
| 20 Jun 2017 | INR | 95.1 | 101.25 | 95 | 99.35 | 99.35 | +5.15 (+5.47%) | 44,696 |
| 19 Jun 2017 | INR | 103 | 104 | 92.55 | 94.2 | 94.2 | -5.65 (-5.66%) | 70,790 |
| 16 Jun 2017 | INR | 96.9 | 102 | 95.5 | 99.85 | 99.85 | +4.6 (+4.83%) | 187,944 |
| 15 Jun 2017 | INR | 85.15 | 97 | 85.15 | 95.25 | 95.25 | +9.4 (+10.95%) | 188,464 |
| 14 Jun 2017 | INR | 83 | 86.9 | 83 | 85.85 | 85.85 | +2.85 (+3.43%) | 62,934 |
| 13 Jun 2017 | INR | 82.35 | 84.9 | 82.35 | 83 | 83 | -1 (-1.19%) | 22,268 |
| 12 Jun 2017 | INR | 80.9 | 85.9 | 80.9 | 84 | 84 | +1.25 (+1.51%) | 41,873 |
| 9 Jun 2017 | INR | 82 | 83.3 | 81.5 | 82.75 | 82.75 | -0.15 (-0.18%) | 14,057 |
| 8 Jun 2017 | INR | 81.25 | 84 | 81.25 | 82.9 | 82.9 | +0.25 (+0.30%) | 28,083 |
| 7 Jun 2017 | INR | 80 | 83 | 79.95 | 82.65 | 82.65 | +2.65 (+3.31%) | 43,201 |
| 6 Jun 2017 | INR | 82.5 | 82.5 | 78.5 | 80 | 80 | -0.7 (-0.87%) | 17,207 |
| 5 Jun 2017 | INR | 84 | 84 | 78.1 | 80.7 | 80.7 | -1.4 (-1.71%) | 17,439 |
| 2 Jun 2017 | INR | 80.1 | 84.75 | 80.1 | 82.1 | 82.1 | -0.05 (-0.06%) | 23,706 |
| 1 Jun 2017 | INR | 79 | 83.9 | 77.05 | 82.15 | 82.15 | +4.8 (+6.21%) | 110,693 |
| 31 May 2017 | INR | 77.35 | 77.35 | 75.5 | 77.35 | 77.35 | +7 (+9.95%) | 199,019 |
| 30 May 2017 | INR | 71 | 71 | 68.5 | 70.35 | 70.35 | +1.55 (+2.25%) | 11,193 |
| 29 May 2017 | INR | 64 | 71.75 | 64 | 68.8 | 68.8 | -1.15 (-1.64%) | 5,936 |
| 26 May 2017 | INR | 70.95 | 70.95 | 68.05 | 69.95 | 69.95 | +2.5 (+3.71%) | 8,275 |
| 25 May 2017 | INR | 65.1 | 69.5 | 65.1 | 67.45 | 67.45 | +0.9 (+1.35%) | 8,277 |
| 24 May 2017 | INR | 69 | 69.25 | 66.05 | 66.55 | 66.55 | -2.35 (-3.41%) | 13,951 |
| 23 May 2017 | INR | 73 | 73 | 64.2 | 68.9 | 68.9 | +0.1 (+0.15%) | 31,070 |
| 22 May 2017 | INR | 73 | 73 | 67.5 | 68.8 | 68.8 | -1.8 (-2.55%) | 30,040 |
| 19 May 2017 | INR | 69 | 72.5 | 69 | 70.6 | 70.6 | +1.4 (+2.02%) | 10,675 |
