| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | INR | 99 | 99.65 | 95.1 | 98.85 | 98.85 | +0.1 (+0.10%) | 23,378 |
| 20 Jun 2017 | INR | 102 | 102.35 | 97 | 98.75 | 98.75 | -2.2 (-2.18%) | 125,084 |
| 19 Jun 2017 | INR | 101 | 103.95 | 100.2 | 100.95 | 100.95 | +0.75 (+0.75%) | 112,637 |
| 16 Jun 2017 | INR | 98.65 | 103 | 94 | 100.2 | 100.2 | +3.65 (+3.78%) | 59,489 |
| 15 Jun 2017 | INR | 97.55 | 100 | 95.85 | 96.55 | 96.55 | +0.35 (+0.36%) | 51,237 |
| 14 Jun 2017 | INR | 89.9 | 104.65 | 89.9 | 96.2 | 96.2 | +7.7 (+8.70%) | 622,240 |
| 13 Jun 2017 | INR | 89.05 | 91 | 88.2 | 88.5 | 88.5 | -0.1 (-0.11%) | 31,888 |
| 12 Jun 2017 | INR | 87.3 | 91.65 | 86 | 88.6 | 88.6 | +1.3 (+1.49%) | 243,453 |
| 9 Jun 2017 | INR | 86.75 | 89.25 | 86.65 | 87.3 | 87.3 | -0.35 (-0.40%) | 9,386 |
| 8 Jun 2017 | INR | 90 | 91.8 | 86.55 | 87.65 | 87.65 | -1.65 (-1.85%) | 84,058 |
| 7 Jun 2017 | INR | 85.1 | 90.3 | 82.75 | 89.3 | 89.3 | +3.95 (+4.63%) | 143,095 |
| 6 Jun 2017 | INR | 89.8 | 89.8 | 84 | 85.35 | 85.35 | -1.15 (-1.33%) | 30,337 |
| 5 Jun 2017 | INR | 85.6 | 88 | 83.2 | 86.5 | 86.5 | +0.9 (+1.05%) | 257,702 |
| 2 Jun 2017 | INR | 78 | 88.7 | 78 | 85.6 | 85.6 | +7.55 (+9.67%) | 296,151 |
| 1 Jun 2017 | INR | 76 | 79 | 76 | 78.05 | 78.05 | +0.95 (+1.23%) | 106,080 |
| 31 May 2017 | INR | 76.65 | 78 | 76.65 | 77.1 | 77.1 | -0.2 (-0.26%) | 114,304 |
| 30 May 2017 | INR | 75.5 | 80 | 75.5 | 77.3 | 77.3 | 0.0 (0.0%) | 111,324 |
| 29 May 2017 | INR | 74.75 | 80.4 | 74.5 | 77.3 | 77.3 | +2.45 (+3.27%) | 155,220 |
| 26 May 2017 | INR | 76.75 | 76.9 | 74.5 | 74.85 | 74.85 | -0.5 (-0.66%) | 4,130 |
| 25 May 2017 | INR | 73.2 | 76.45 | 73 | 75.35 | 75.35 | -0.15 (-0.20%) | 21,996 |
| 24 May 2017 | INR | 78 | 82.75 | 74 | 75.5 | 75.5 | -4.55 (-5.68%) | 335,679 |
| 23 May 2017 | INR | 82.75 | 83.5 | 77.5 | 80.05 | 80.05 | -1.8 (-2.20%) | 120,740 |
| 22 May 2017 | INR | 69 | 85.6 | 69 | 81.85 | 81.85 | +9.9 (+13.76%) | 309,001 |
| 19 May 2017 | INR | 70.25 | 74.4 | 70.25 | 71.95 | 71.95 | -0.65 (-0.90%) | 42,557 |
| 18 May 2017 | INR | 68 | 74.85 | 65.35 | 72.6 | 72.6 | +4.6 (+6.76%) | 30,563 |
| 17 May 2017 | INR | 69 | 69.25 | 67.1 | 68 | 68 | -0.85 (-1.23%) | 2,787 |
| 16 May 2017 | INR | 68.25 | 69.25 | 67.95 | 68.85 | 68.85 | +0.7 (+1.03%) | 3,894 |
| 15 May 2017 | INR | 71.95 | 71.95 | 67.65 | 68.15 | 68.15 | +1.35 (+2.02%) | 22,915 |
| 12 May 2017 | INR | 69.85 | 69.85 | 65.3 | 66.8 | 66.8 | -0.35 (-0.52%) | 6,883 |
| 11 May 2017 | INR | 66.6 | 67.5 | 65.9 | 67.15 | 67.15 | -1.2 (-1.76%) | 11,895 |
