| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 72.8 | 75.8 | 72.5 | 74.6 | 74.6 | +2.1 (+2.90%) | 25,303 |
| 30 Jun 2017 | INR | 74 | 74 | 71.8 | 72.5 | 72.5 | -0.85 (-1.16%) | 9,314 |
| 29 Jun 2017 | INR | 73.05 | 74.6 | 73.05 | 73.35 | 73.35 | -0.25 (-0.34%) | 12,936 |
| 28 Jun 2017 | INR | 74.3 | 74.3 | 73.05 | 73.6 | 73.6 | +0.35 (+0.48%) | 6,218 |
| 27 Jun 2017 | INR | 76 | 76 | 73.05 | 73.25 | 73.25 | -1.45 (-1.94%) | 13,839 |
| 23 Jun 2017 | INR | 77.35 | 77.35 | 73.6 | 74.7 | 74.7 | -1.2 (-1.58%) | 19,718 |
| 22 Jun 2017 | INR | 79 | 79 | 75.4 | 75.9 | 75.9 | -2.6 (-3.31%) | 17,395 |
| 21 Jun 2017 | INR | 77.45 | 79.4 | 76.25 | 78.5 | 78.5 | +1.05 (+1.36%) | 28,468 |
| 20 Jun 2017 | INR | 76.3 | 78 | 75.5 | 77.45 | 77.45 | +1.65 (+2.18%) | 27,421 |
| 19 Jun 2017 | INR | 76.5 | 77 | 75.35 | 75.8 | 75.8 | -0.3 (-0.39%) | 11,651 |
| 16 Jun 2017 | INR | 74 | 76.6 | 73.7 | 76.1 | 76.1 | +1.35 (+1.81%) | 32,518 |
| 15 Jun 2017 | INR | 74 | 75.35 | 73.05 | 74.75 | 74.75 | +0.25 (+0.34%) | 15,715 |
| 14 Jun 2017 | INR | 75.4 | 75.4 | 74 | 74.5 | 74.5 | -0.1 (-0.13%) | 13,638 |
| 13 Jun 2017 | INR | 77 | 78.8 | 73.85 | 74.6 | 74.6 | -2.3 (-2.99%) | 53,743 |
| 12 Jun 2017 | INR | 77.2 | 77.45 | 75.15 | 76.9 | 76.9 | +0.7 (+0.92%) | 31,729 |
| 9 Jun 2017 | INR | 75.25 | 76.5 | 74.7 | 76.2 | 76.2 | +0.95 (+1.26%) | 24,555 |
| 8 Jun 2017 | INR | 74.9 | 76 | 73.6 | 75.25 | 75.25 | +1.25 (+1.69%) | 23,332 |
| 7 Jun 2017 | INR | 75 | 75.4 | 73.75 | 74 | 74 | 0.0 (0.0%) | 10,981 |
| 6 Jun 2017 | INR | 74.6 | 74.6 | 72.75 | 74 | 74 | +0.9 (+1.23%) | 11,920 |
| 5 Jun 2017 | INR | 74.4 | 75.25 | 72.65 | 73.1 | 73.1 | -1.2 (-1.62%) | 22,036 |
| 2 Jun 2017 | INR | 74.2 | 75.4 | 73.25 | 74.3 | 74.3 | +3.8 (+5.39%) | 104,551 |
| 1 Jun 2017 | INR | 69.6 | 71.75 | 69.55 | 70.5 | 70.5 | -0.45 (-0.63%) | 16,028 |
| 31 May 2017 | INR | 70.95 | 72.4 | 69 | 70.95 | 70.95 | +1.35 (+1.94%) | 18,732 |
| 30 May 2017 | INR | 71.7 | 72.85 | 69.15 | 69.6 | 69.6 | -1.15 (-1.63%) | 13,711 |
| 29 May 2017 | INR | 70 | 73.2 | 69.3 | 70.75 | 70.75 | +1.05 (+1.51%) | 14,595 |
| 26 May 2017 | INR | 69 | 70.9 | 69 | 69.7 | 69.7 | +0.65 (+0.94%) | 10,894 |
| 25 May 2017 | INR | 68.7 | 70 | 68 | 69.05 | 69.05 | +0.95 (+1.40%) | 8,368 |
| 24 May 2017 | INR | 71 | 71 | 66.1 | 68.1 | 68.1 | -1.35 (-1.94%) | 24,364 |
| 23 May 2017 | INR | 72 | 73.3 | 68.25 | 69.45 | 69.45 | -2.9 (-4.01%) | 34,198 |
| 22 May 2017 | INR | 72 | 73.4 | 72 | 72.35 | 72.35 | +0.1 (+0.14%) | 9,635 |
