| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 76.55 | 78.9 | 75.35 | 76.7 | 76.7 | +0.65 (+0.85%) | 415,353 |
| 30 Jun 2017 | INR | 72 | 79 | 71.1 | 76.05 | 76.05 | +3.3 (+4.54%) | 1,043,823 |
| 29 Jun 2017 | INR | 74.85 | 76.5 | 72.3 | 72.75 | 72.75 | -2.1 (-2.81%) | 425,203 |
| 28 Jun 2017 | INR | 70.8 | 75.5 | 70.75 | 74.85 | 74.85 | +3 (+4.18%) | 452,215 |
| 27 Jun 2017 | INR | 72.15 | 73.7 | 70.75 | 71.85 | 71.85 | -0.75 (-1.03%) | 287,781 |
| 23 Jun 2017 | INR | 76.95 | 77.85 | 69.65 | 72.6 | 72.6 | -4.05 (-5.28%) | 860,263 |
| 22 Jun 2017 | INR | 78.4 | 80 | 75.8 | 76.65 | 76.65 | -1.7 (-2.17%) | 606,198 |
| 21 Jun 2017 | INR | 78.7 | 80.45 | 78 | 78.35 | 78.35 | -0.35 (-0.44%) | 858,334 |
| 20 Jun 2017 | INR | 78.4 | 81.4 | 76.3 | 78.7 | 78.7 | +0.6 (+0.77%) | 888,671 |
| 19 Jun 2017 | INR | 80.4 | 82.15 | 77 | 78.1 | 78.1 | -1.9 (-2.38%) | 910,165 |
| 16 Jun 2017 | INR | 77.9 | 81.1 | 77.6 | 80 | 80 | +2.4 (+3.09%) | 1,313,171 |
| 15 Jun 2017 | INR | 73.9 | 79.4 | 73.1 | 77.6 | 77.6 | +3.45 (+4.65%) | 2,428,827 |
| 14 Jun 2017 | INR | 72.05 | 74.6 | 70.15 | 74.15 | 74.15 | +2.1 (+2.91%) | 1,637,062 |
| 13 Jun 2017 | INR | 67.1 | 73.6 | 66.4 | 72.05 | 72.05 | +5.15 (+7.70%) | 2,227,345 |
| 12 Jun 2017 | INR | 67.45 | 69.5 | 66.15 | 66.9 | 66.9 | -0.95 (-1.40%) | 640,364 |
| 9 Jun 2017 | INR | 69.3 | 71.4 | 67.1 | 67.85 | 67.85 | -1.3 (-1.88%) | 2,233,773 |
| 8 Jun 2017 | INR | 63.9 | 69.9 | 63.9 | 69.15 | 69.15 | +5.75 (+9.07%) | 3,636,607 |
| 7 Jun 2017 | INR | 60.2 | 64.95 | 60 | 63.4 | 63.4 | +3.65 (+6.11%) | 1,685,529 |
| 6 Jun 2017 | INR | 58.9 | 60 | 57.5 | 59.75 | 59.75 | +2.5 (+4.37%) | 1,008,478 |
| 5 Jun 2017 | INR | 57.3 | 57.8 | 56.4 | 57.25 | 57.25 | -0.15 (-0.26%) | 314,068 |
| 2 Jun 2017 | INR | 56.1 | 57.8 | 55.1 | 57.4 | 57.4 | +1.45 (+2.59%) | 874,173 |
| 1 Jun 2017 | INR | 53.75 | 56.75 | 53.1 | 55.95 | 55.95 | +2.75 (+5.17%) | 880,074 |
| 31 May 2017 | INR | 51.1 | 53.45 | 51 | 53.2 | 53.2 | +1.8 (+3.50%) | 463,114 |
| 30 May 2017 | INR | 51.8 | 52.3 | 50.5 | 51.4 | 51.4 | -0.45 (-0.87%) | 156,379 |
| 29 May 2017 | INR | 53.6 | 53.9 | 51.15 | 51.85 | 51.85 | -1.1 (-2.08%) | 425,740 |
| 26 May 2017 | INR | 51.2 | 53.4 | 51.2 | 52.95 | 52.95 | +2.25 (+4.44%) | 689,992 |
| 25 May 2017 | INR | 47.9 | 50.95 | 47.9 | 50.7 | 50.7 | +3.3 (+6.96%) | 755,003 |
| 24 May 2017 | INR | 48.1 | 51.3 | 47.1 | 47.4 | 47.4 | -0.2 (-0.42%) | 1,029,834 |
| 23 May 2017 | INR | 47.2 | 48.6 | 45.6 | 47.6 | 47.6 | +1.25 (+2.70%) | 558,188 |
| 22 May 2017 | INR | 50.7 | 53.1 | 45.9 | 46.35 | 46.35 | -4.35 (-8.58%) | 1,775,156 |
