| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 70.3 | 72.5 | 69.05 | 71.4 | 71.4 | +3.2 (+4.69%) | 42,227 |
| 30 Jun 2017 | INR | 69.5 | 69.75 | 67.8 | 68.2 | 68.2 | -0.55 (-0.80%) | 24,696 |
| 29 Jun 2017 | INR | 69.1 | 71.25 | 68.5 | 68.75 | 68.75 | -1.2 (-1.72%) | 18,309 |
| 28 Jun 2017 | INR | 70.85 | 71.5 | 69 | 69.95 | 69.95 | -0.9 (-1.27%) | 25,322 |
| 27 Jun 2017 | INR | 70.55 | 72.6 | 70.5 | 70.85 | 70.85 | -1.25 (-1.73%) | 42,094 |
| 23 Jun 2017 | INR | 72.7 | 73.3 | 71.8 | 72.1 | 72.1 | -0.7 (-0.96%) | 30,673 |
| 22 Jun 2017 | INR | 73.05 | 74.5 | 72.4 | 72.8 | 72.8 | +0.25 (+0.34%) | 20,895 |
| 21 Jun 2017 | INR | 74.05 | 76.4 | 71.5 | 72.55 | 72.55 | -2.45 (-3.27%) | 84,450 |
| 20 Jun 2017 | INR | 76.75 | 77.7 | 74.25 | 75 | 75 | -1.9 (-2.47%) | 32,168 |
| 19 Jun 2017 | INR | 77.3 | 78 | 75.05 | 76.9 | 76.9 | +0.75 (+0.98%) | 49,319 |
| 16 Jun 2017 | INR | 74.95 | 76.9 | 72.2 | 76.15 | 76.15 | +2.8 (+3.82%) | 142,336 |
| 15 Jun 2017 | INR | 73 | 75.6 | 72 | 73.35 | 73.35 | +0.45 (+0.62%) | 34,252 |
| 14 Jun 2017 | INR | 71.55 | 73.8 | 71.5 | 72.9 | 72.9 | +1.15 (+1.60%) | 36,157 |
| 13 Jun 2017 | INR | 74.85 | 74.85 | 71 | 71.75 | 71.75 | -1.3 (-1.78%) | 58,273 |
| 12 Jun 2017 | INR | 75.35 | 75.35 | 71.75 | 73.05 | 73.05 | -1.95 (-2.60%) | 42,382 |
| 9 Jun 2017 | INR | 75.9 | 76 | 73.25 | 75 | 75 | -0.45 (-0.60%) | 97,784 |
| 8 Jun 2017 | INR | 72.3 | 75.95 | 71.1 | 75.45 | 75.45 | +3.75 (+5.23%) | 132,243 |
| 7 Jun 2017 | INR | 72 | 73.75 | 71 | 71.7 | 71.7 | +0.3 (+0.42%) | 48,975 |
| 6 Jun 2017 | INR | 75.5 | 75.5 | 70.5 | 71.4 | 71.4 | -2.2 (-2.99%) | 66,860 |
| 5 Jun 2017 | INR | 72.1 | 74.5 | 70.5 | 73.6 | 73.6 | +0.75 (+1.03%) | 67,672 |
| 2 Jun 2017 | INR | 73.8 | 75 | 72 | 72.85 | 72.85 | +0.2 (+0.28%) | 30,386 |
| 1 Jun 2017 | INR | 74.5 | 75.9 | 72.1 | 72.65 | 72.65 | -0.8 (-1.09%) | 36,656 |
| 31 May 2017 | INR | 77 | 78 | 72.8 | 73.45 | 73.45 | -3.7 (-4.80%) | 103,983 |
| 30 May 2017 | INR | 68.7 | 79.7 | 66.95 | 77.15 | 77.15 | +8.45 (+12.30%) | 439,654 |
| 29 May 2017 | INR | 67.5 | 69.75 | 67.45 | 68.7 | 68.7 | +0.75 (+1.10%) | 35,395 |
| 26 May 2017 | INR | 67.25 | 69.75 | 66.85 | 67.95 | 67.95 | +2.15 (+3.27%) | 24,768 |
| 25 May 2017 | INR | 62.8 | 66.75 | 62.8 | 65.8 | 65.8 | +3 (+4.78%) | 43,680 |
| 24 May 2017 | INR | 67.9 | 67.9 | 61.75 | 62.8 | 62.8 | -2.75 (-4.20%) | 36,139 |
| 23 May 2017 | INR | 66.3 | 67.35 | 64 | 65.55 | 65.55 | -3.2 (-4.65%) | 52,090 |
| 22 May 2017 | INR | 73 | 73.4 | 67.55 | 68.75 | 68.75 | -4.65 (-6.34%) | 56,365 |
