| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 71.55 | 73 | 71 | 71.5 | 71.5 | -0.05 (-0.07%) | 9,314 |
| 30 Jun 2017 | INR | 72 | 72 | 71.05 | 71.55 | 71.55 | -0.05 (-0.07%) | 6,699 |
| 29 Jun 2017 | INR | 72 | 72.35 | 71 | 71.6 | 71.6 | 0.0 (0.0%) | 7,651 |
| 28 Jun 2017 | INR | 71.3 | 73 | 71.1 | 71.6 | 71.6 | -0.45 (-0.62%) | 6,959 |
| 27 Jun 2017 | INR | 74.65 | 74.95 | 71.65 | 72.05 | 72.05 | -1.4 (-1.91%) | 9,618 |
| 23 Jun 2017 | INR | 75.5 | 75.85 | 73.2 | 73.45 | 73.45 | -1.65 (-2.20%) | 10,486 |
| 22 Jun 2017 | INR | 75.4 | 76.9 | 74.5 | 75.1 | 75.1 | -0.2 (-0.27%) | 20,360 |
| 21 Jun 2017 | INR | 75.15 | 76.5 | 75 | 75.3 | 75.3 | +0.15 (+0.20%) | 6,178 |
| 20 Jun 2017 | INR | 76.5 | 76.85 | 74.65 | 75.15 | 75.15 | -0.55 (-0.73%) | 20,013 |
| 19 Jun 2017 | INR | 75.5 | 77.55 | 75.15 | 75.7 | 75.7 | +0.15 (+0.20%) | 13,183 |
| 16 Jun 2017 | INR | 75.1 | 76.8 | 75.1 | 75.55 | 75.55 | -0.45 (-0.59%) | 15,489 |
| 15 Jun 2017 | INR | 76.5 | 77.7 | 75.85 | 76 | 76 | -0.65 (-0.85%) | 11,155 |
| 14 Jun 2017 | INR | 77 | 77.9 | 76.2 | 76.65 | 76.65 | +0.25 (+0.33%) | 10,629 |
| 13 Jun 2017 | INR | 77.75 | 77.75 | 76.15 | 76.4 | 76.4 | +0.35 (+0.46%) | 6,989 |
| 12 Jun 2017 | INR | 76.55 | 76.75 | 75.75 | 76.05 | 76.05 | -0.5 (-0.65%) | 5,978 |
| 9 Jun 2017 | INR | 77.2 | 78 | 76.3 | 76.55 | 76.55 | -0.95 (-1.23%) | 8,315 |
| 8 Jun 2017 | INR | 77.1 | 79.5 | 77.1 | 77.5 | 77.5 | -0.25 (-0.32%) | 7,511 |
| 7 Jun 2017 | INR | 78 | 78 | 76.4 | 77.75 | 77.75 | +1.1 (+1.44%) | 15,261 |
| 6 Jun 2017 | INR | 81 | 81.85 | 75.1 | 76.65 | 76.65 | -4.25 (-5.25%) | 42,249 |
| 5 Jun 2017 | INR | 75.25 | 84.75 | 74.85 | 80.9 | 80.9 | +6.25 (+8.37%) | 230,344 |
| 2 Jun 2017 | INR | 74.3 | 76.5 | 74.25 | 74.65 | 74.65 | +0.25 (+0.34%) | 9,612 |
| 1 Jun 2017 | INR | 75 | 75.3 | 74.2 | 74.4 | 74.4 | -0.65 (-0.87%) | 6,517 |
| 31 May 2017 | INR | 76.2 | 76.2 | 74.4 | 75.05 | 75.05 | +0.1 (+0.13%) | 8,568 |
| 30 May 2017 | INR | 76.4 | 76.8 | 74.2 | 74.95 | 74.95 | -0.15 (-0.20%) | 17,206 |
| 29 May 2017 | INR | 76.75 | 78.5 | 74.2 | 75.1 | 75.1 | +0.6 (+0.81%) | 31,603 |
| 26 May 2017 | INR | 74.75 | 75.4 | 73.75 | 74.5 | 74.5 | +0.15 (+0.20%) | 10,766 |
| 25 May 2017 | INR | 74.8 | 75.9 | 73.25 | 74.35 | 74.35 | -0.5 (-0.67%) | 14,824 |
| 24 May 2017 | INR | 78.55 | 78.55 | 74.1 | 74.85 | 74.85 | -1.2 (-1.58%) | 17,410 |
| 23 May 2017 | INR | 79.75 | 80 | 73.5 | 76.05 | 76.05 | -2.55 (-3.24%) | 23,467 |
| 22 May 2017 | INR | 80.1 | 80.1 | 78.5 | 78.6 | 78.6 | +0.8 (+1.03%) | 8,394 |
