| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 74.75 | 84.8 | 73 | 82.85 | 82.85 | +11 (+15.31%) | 157,032 |
| 28 Jun 2017 | INR | 57.5 | 72.3 | 55 | 71.85 | 71.85 | +11.6 (+19.25%) | 43,704 |
| 27 Jun 2017 | INR | 63.6 | 63.6 | 59.4 | 60.25 | 60.25 | -2.6 (-4.14%) | 3,454 |
| 23 Jun 2017 | INR | 64.5 | 64.5 | 61.1 | 62.85 | 62.85 | -2.3 (-3.53%) | 7,904 |
| 22 Jun 2017 | INR | 65 | 67.8 | 64.5 | 65.15 | 65.15 | -0.2 (-0.31%) | 2,985 |
| 21 Jun 2017 | INR | 68.15 | 68.15 | 64.4 | 65.35 | 65.35 | -1.85 (-2.75%) | 3,655 |
| 20 Jun 2017 | INR | 69 | 69.45 | 65.4 | 67.2 | 67.2 | -1.9 (-2.75%) | 5,559 |
| 19 Jun 2017 | INR | 71 | 71.1 | 69.05 | 69.1 | 69.1 | -2 (-2.81%) | 2,775 |
| 16 Jun 2017 | INR | 71.2 | 72.2 | 71 | 71.1 | 71.1 | -0.65 (-0.91%) | 2,727 |
| 15 Jun 2017 | INR | 72.75 | 72.8 | 71.15 | 71.75 | 71.75 | -2.7 (-3.63%) | 6,005 |
| 14 Jun 2017 | INR | 70.6 | 74.95 | 69.1 | 74.45 | 74.45 | +2.8 (+3.91%) | 36,641 |
| 13 Jun 2017 | INR | 67 | 74.9 | 63.1 | 71.65 | 71.65 | -2.85 (-3.83%) | 3,113 |
| 12 Jun 2017 | INR | 73.95 | 75 | 72.1 | 74.5 | 74.5 | +2.4 (+3.33%) | 36,601 |
| 9 Jun 2017 | INR | 74.1 | 74.35 | 72 | 72.1 | 72.1 | -2 (-2.70%) | 3,944 |
| 8 Jun 2017 | INR | 72 | 75.2 | 71.25 | 74.1 | 74.1 | +1.55 (+2.14%) | 87,899 |
| 7 Jun 2017 | INR | 72.3 | 74 | 72 | 72.55 | 72.55 | +0.2 (+0.28%) | 3,438 |
| 6 Jun 2017 | INR | 71.5 | 74 | 71.5 | 72.35 | 72.35 | -0.55 (-0.75%) | 3,455 |
| 5 Jun 2017 | INR | 75 | 75 | 72.2 | 72.9 | 72.9 | -5 (-6.42%) | 10,400 |
| 2 Jun 2017 | INR | 84 | 85.45 | 74.45 | 77.9 | 77.9 | -4.8 (-5.80%) | 97,318 |
| 1 Jun 2017 | INR | 79.05 | 83.9 | 77.05 | 82.7 | 82.7 | +2.55 (+3.18%) | 56,881 |
| 31 May 2017 | INR | 74.5 | 81.25 | 72.6 | 80.15 | 80.15 | +6.25 (+8.46%) | 187,529 |
| 30 May 2017 | INR | 78.65 | 78.65 | 73.4 | 73.9 | 73.9 | -3.9 (-5.01%) | 5,184 |
| 29 May 2017 | INR | 76.55 | 80 | 73 | 77.8 | 77.8 | +1.45 (+1.90%) | 17,676 |
| 26 May 2017 | INR | 74.8 | 79 | 74 | 76.35 | 76.35 | +1.2 (+1.60%) | 59,666 |
| 25 May 2017 | INR | 79 | 80 | 73 | 75.15 | 75.15 | -4.1 (-5.17%) | 131,499 |
| 24 May 2017 | INR | 73 | 80.9 | 72 | 79.25 | 79.25 | +5.65 (+7.68%) | 119,253 |
| 23 May 2017 | INR | 76 | 76 | 70 | 73.6 | 73.6 | -1.15 (-1.54%) | 45,679 |
| 22 May 2017 | INR | 78.95 | 80 | 74.1 | 74.75 | 74.75 | -3.65 (-4.66%) | 7,497 |
| 19 May 2017 | INR | 78 | 81 | 77.6 | 78.4 | 78.4 | +0.15 (+0.19%) | 60,924 |
| 18 May 2017 | INR | 80 | 80.5 | 78 | 78.25 | 78.25 | -1.95 (-2.43%) | 2,602 |
