| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 72.2 | 73.15 | 70.2 | 70.65 | 70.65 | -1.8 (-2.48%) | 220,104 |
| 29 Jun 2017 | INR | 74.65 | 75.3 | 72.2 | 72.45 | 72.45 | -2.2 (-2.95%) | 210,459 |
| 28 Jun 2017 | INR | 72 | 75 | 71.15 | 74.65 | 74.65 | +2.25 (+3.11%) | 313,446 |
| 27 Jun 2017 | INR | 71.55 | 73.6 | 71.35 | 72.4 | 72.4 | -0.1 (-0.14%) | 219,505 |
| 23 Jun 2017 | INR | 74.6 | 74.95 | 71.1 | 72.5 | 72.5 | -2.6 (-3.46%) | 401,465 |
| 22 Jun 2017 | INR | 77.95 | 78.25 | 74.75 | 75.1 | 75.1 | -2.4 (-3.10%) | 352,738 |
| 21 Jun 2017 | INR | 77.15 | 78.6 | 77.15 | 77.5 | 77.5 | -0.2 (-0.26%) | 184,974 |
| 20 Jun 2017 | INR | 79.5 | 79.8 | 77.25 | 77.7 | 77.7 | -1.4 (-1.77%) | 138,822 |
| 19 Jun 2017 | INR | 79.75 | 79.75 | 78.8 | 79.1 | 79.1 | +0.1 (+0.13%) | 95,818 |
| 16 Jun 2017 | INR | 79.2 | 80 | 77.9 | 79 | 79 | -0.7 (-0.88%) | 321,667 |
| 15 Jun 2017 | INR | 80.1 | 80.45 | 78.85 | 79.7 | 79.7 | -0.35 (-0.44%) | 207,342 |
| 14 Jun 2017 | INR | 79.85 | 81.25 | 79.15 | 80.05 | 80.05 | +0.65 (+0.82%) | 306,795 |
| 13 Jun 2017 | INR | 81 | 81.85 | 78.8 | 79.4 | 79.4 | -1.35 (-1.67%) | 1,043,881 |
| 12 Jun 2017 | INR | 81 | 82 | 80.5 | 80.75 | 80.75 | -0.5 (-0.62%) | 854,243 |
| 9 Jun 2017 | INR | 82.2 | 82.5 | 80.55 | 81.25 | 81.25 | -0.65 (-0.79%) | 414,049 |
| 8 Jun 2017 | INR | 82.4 | 83.5 | 81.1 | 81.9 | 81.9 | -0.95 (-1.15%) | 712,345 |
| 7 Jun 2017 | INR | 81.9 | 83.5 | 81 | 82.85 | 82.85 | +1.4 (+1.72%) | 364,256 |
| 6 Jun 2017 | INR | 83 | 83.5 | 80.5 | 81.45 | 81.45 | -1.4 (-1.69%) | 264,171 |
| 5 Jun 2017 | INR | 82.3 | 83.6 | 82.1 | 82.85 | 82.85 | +0.85 (+1.04%) | 287,465 |
| 2 Jun 2017 | INR | 82 | 84 | 81.35 | 82 | 82 | +1.1 (+1.36%) | 648,370 |
| 1 Jun 2017 | INR | 82.2 | 82.7 | 80.5 | 80.9 | 80.9 | -0.85 (-1.04%) | 445,840 |
| 31 May 2017 | INR | 81.8 | 84.25 | 81 | 81.75 | 81.75 | +0.6 (+0.74%) | 408,472 |
| 30 May 2017 | INR | 81.15 | 83 | 79.75 | 81.15 | 81.15 | -0.4 (-0.49%) | 419,757 |
| 29 May 2017 | INR | 84.8 | 85.7 | 81.1 | 81.55 | 81.55 | -3.4 (-4.00%) | 275,924 |
| 26 May 2017 | INR | 83.65 | 85.45 | 82.85 | 84.95 | 84.95 | +1.8 (+2.16%) | 491,292 |
| 25 May 2017 | INR | 80.95 | 83.7 | 79.5 | 83.15 | 83.15 | +2.75 (+3.42%) | 384,875 |
| 24 May 2017 | INR | 82 | 83.5 | 78.7 | 80.4 | 80.4 | -1.4 (-1.71%) | 733,870 |
| 23 May 2017 | INR | 83 | 84 | 78.3 | 81.8 | 81.8 | -1.3 (-1.56%) | 930,473 |
| 22 May 2017 | INR | 84.5 | 86.25 | 82.4 | 83.1 | 83.1 | -0.9 (-1.07%) | 878,990 |
| 19 May 2017 | INR | 88.4 | 88.4 | 83.15 | 84 | 84 | -0.3 (-0.36%) | 1,815,071 |
