| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 72 | 72.7 | 70.45 | 72.65 | 72.65 | +1.1 (+1.54%) | 2,810 |
| 29 Jun 2017 | INR | 72.45 | 72.45 | 71.05 | 71.55 | 71.55 | -0.7 (-0.97%) | 1,496 |
| 28 Jun 2017 | INR | 72.65 | 73.4 | 71.9 | 72.25 | 72.25 | -0.3 (-0.41%) | 2,377 |
| 27 Jun 2017 | INR | 75.8 | 76 | 72 | 72.55 | 72.55 | -2 (-2.68%) | 5,476 |
| 23 Jun 2017 | INR | 74.85 | 75 | 72.7 | 74.55 | 74.55 | -0.5 (-0.67%) | 2,790 |
| 22 Jun 2017 | INR | 74.8 | 76.65 | 74.8 | 75.05 | 75.05 | -0.05 (-0.07%) | 3,081 |
| 21 Jun 2017 | INR | 74.45 | 75.95 | 74.35 | 75.1 | 75.1 | -0.25 (-0.33%) | 2,508 |
| 20 Jun 2017 | INR | 74.65 | 76.8 | 74.65 | 75.35 | 75.35 | -1.15 (-1.50%) | 1,082 |
| 19 Jun 2017 | INR | 75.35 | 77.4 | 75.35 | 76.5 | 76.5 | +1 (+1.32%) | 4,901 |
| 16 Jun 2017 | INR | 75.6 | 76.5 | 75.15 | 75.5 | 75.5 | -0.3 (-0.40%) | 842 |
| 15 Jun 2017 | INR | 77.1 | 77.6 | 75.5 | 75.8 | 75.8 | -1.85 (-2.38%) | 1,647 |
| 14 Jun 2017 | INR | 77 | 77.95 | 76.5 | 77.65 | 77.65 | +0.65 (+0.84%) | 6,669 |
| 13 Jun 2017 | INR | 77.35 | 78 | 76.4 | 77 | 77 | +0.3 (+0.39%) | 8,422 |
| 12 Jun 2017 | INR | 75.95 | 76.8 | 75.95 | 76.7 | 76.7 | +0.25 (+0.33%) | 1,438 |
| 9 Jun 2017 | INR | 77 | 77.65 | 76 | 76.45 | 76.45 | -1.1 (-1.42%) | 5,034 |
| 8 Jun 2017 | INR | 78.05 | 78.9 | 77 | 77.55 | 77.55 | -0.4 (-0.51%) | 6,310 |
| 7 Jun 2017 | INR | 76.55 | 78.7 | 76.55 | 77.95 | 77.95 | +1.45 (+1.90%) | 6,471 |
| 6 Jun 2017 | INR | 80.1 | 80.5 | 76.2 | 76.5 | 76.5 | -5 (-6.13%) | 15,588 |
| 5 Jun 2017 | INR | 75.45 | 84.9 | 75.45 | 81.5 | 81.5 | +7.15 (+9.62%) | 68,791 |
| 2 Jun 2017 | INR | 74.5 | 76.25 | 74.05 | 74.35 | 74.35 | -0.8 (-1.06%) | 1,112 |
| 1 Jun 2017 | INR | 75.35 | 75.6 | 74.5 | 75.15 | 75.15 | -0.25 (-0.33%) | 5,527 |
| 31 May 2017 | INR | 75.1 | 75.95 | 74.5 | 75.4 | 75.4 | -0.05 (-0.07%) | 4,017 |
| 30 May 2017 | INR | 73.5 | 77 | 73.5 | 75.45 | 75.45 | +0.5 (+0.67%) | 6,890 |
| 29 May 2017 | INR | 75.6 | 78.4 | 73.4 | 74.95 | 74.95 | +0.2 (+0.27%) | 24,213 |
| 26 May 2017 | INR | 75.25 | 75.75 | 74.25 | 74.75 | 74.75 | -0.75 (-0.99%) | 2,105 |
| 25 May 2017 | INR | 73.55 | 76 | 73.55 | 75.5 | 75.5 | +1 (+1.34%) | 7,752 |
| 24 May 2017 | INR | 80 | 80 | 74 | 74.5 | 74.5 | -1.45 (-1.91%) | 4,908 |
| 23 May 2017 | INR | 78.8 | 79.65 | 74 | 75.95 | 75.95 | -2.45 (-3.13%) | 13,876 |
| 22 May 2017 | INR | 78.3 | 79 | 78.05 | 78.4 | 78.4 | +0.65 (+0.84%) | 4,117 |
| 19 May 2017 | INR | 79.5 | 79.9 | 77 | 77.75 | 77.75 | -1.1 (-1.40%) | 4,954 |
