| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 78 | 79.1 | 71.95 | 72.45 | 72.45 | -5.6 (-7.17%) | 47,642 |
| 20 Jun 2017 | INR | 80 | 80 | 77 | 78.05 | 78.05 | +0.8 (+1.04%) | 6,493 |
| 19 Jun 2017 | INR | 81 | 82.65 | 77 | 77.25 | 77.25 | -3.45 (-4.28%) | 13,130 |
| 16 Jun 2017 | INR | 75.15 | 82 | 72.05 | 80.7 | 80.7 | +5.95 (+7.96%) | 80,801 |
| 15 Jun 2017 | INR | 83.1 | 83.9 | 68.8 | 74.75 | 74.75 | -9.05 (-10.80%) | 206,588 |
| 14 Jun 2017 | INR | 85 | 86.7 | 83.55 | 83.8 | 83.8 | -2.15 (-2.50%) | 3,758 |
| 13 Jun 2017 | INR | 82.7 | 87.85 | 82.7 | 85.95 | 85.95 | +1.9 (+2.26%) | 3,747 |
| 12 Jun 2017 | INR | 84.1 | 84.6 | 83.15 | 84.05 | 84.05 | -1.3 (-1.52%) | 4,236 |
| 9 Jun 2017 | INR | 88 | 88 | 83.5 | 85.35 | 85.35 | +0.35 (+0.41%) | 4,342 |
| 8 Jun 2017 | INR | 84.1 | 86.2 | 83.4 | 85 | 85 | +1.5 (+1.80%) | 2,631 |
| 7 Jun 2017 | INR | 83 | 85.9 | 83 | 83.5 | 83.5 | -0.7 (-0.83%) | 4,658 |
| 6 Jun 2017 | INR | 86.75 | 88.8 | 83.9 | 84.2 | 84.2 | -1.85 (-2.15%) | 8,524 |
| 5 Jun 2017 | INR | 90.15 | 90.15 | 85.7 | 86.05 | 86.05 | -1.8 (-2.05%) | 6,790 |
| 2 Jun 2017 | INR | 86.5 | 90.9 | 86.5 | 87.85 | 87.85 | +1.9 (+2.21%) | 12,913 |
| 1 Jun 2017 | INR | 90 | 92.55 | 85.15 | 85.95 | 85.95 | -7.25 (-7.78%) | 29,385 |
| 31 May 2017 | INR | 82.5 | 99 | 80.65 | 93.2 | 93.2 | +9.7 (+11.62%) | 152,884 |
| 30 May 2017 | INR | 83.25 | 85.4 | 83.25 | 83.5 | 83.5 | +0.05 (+0.06%) | 1,771 |
| 29 May 2017 | INR | 86.95 | 86.95 | 83.1 | 83.45 | 83.45 | -1.1 (-1.30%) | 1,604 |
| 26 May 2017 | INR | 83.05 | 87.95 | 83.05 | 84.55 | 84.55 | +0.85 (+1.02%) | 2,409 |
| 25 May 2017 | INR | 94 | 94 | 81.65 | 83.7 | 83.7 | +0.05 (+0.06%) | 2,675 |
| 24 May 2017 | INR | 88 | 90 | 82 | 83.65 | 83.65 | -4.75 (-5.37%) | 5,331 |
| 23 May 2017 | INR | 90.9 | 94 | 87.1 | 88.4 | 88.4 | -2.05 (-2.27%) | 2,481 |
| 22 May 2017 | INR | 89.15 | 90.65 | 88.6 | 90.45 | 90.45 | +0.15 (+0.17%) | 3,042 |
| 19 May 2017 | INR | 90.05 | 92.1 | 88.55 | 90.3 | 90.3 | -0.5 (-0.55%) | 3,400 |
| 18 May 2017 | INR | 94.7 | 94.7 | 89.1 | 90.8 | 90.8 | -0.4 (-0.44%) | 2,359 |
| 17 May 2017 | INR | 92.1 | 92.9 | 90.5 | 91.2 | 91.2 | +0.55 (+0.61%) | 4,359 |
| 16 May 2017 | INR | 92 | 95 | 89.2 | 90.65 | 90.65 | -0.85 (-0.93%) | 15,504 |
| 15 May 2017 | INR | 96.45 | 97 | 91 | 91.5 | 91.5 | -1 (-1.08%) | 9,531 |
| 12 May 2017 | INR | 92.15 | 94.9 | 92.15 | 92.5 | 92.5 | -1.75 (-1.86%) | 1,060 |
| 11 May 2017 | INR | 93.05 | 95.95 | 93.05 | 94.25 | 94.25 | +0.3 (+0.32%) | 3,886 |
