| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2017 | INR | 80.9 | 81.9 | 80.5 | 81 | 81 | +0.65 (+0.81%) | 113,085 |
| 4 Jul 2017 | INR | 80.9 | 81.45 | 80 | 80.35 | 80.35 | -0.5 (-0.62%) | 58,451 |
| 3 Jul 2017 | INR | 80 | 81.5 | 80 | 80.85 | 80.85 | +0.75 (+0.94%) | 60,216 |
| 30 Jun 2017 | INR | 81 | 81 | 79.5 | 80.1 | 80.1 | -0.9 (-1.11%) | 46,740 |
| 29 Jun 2017 | INR | 80 | 81.5 | 79.05 | 81 | 81 | +1.6 (+2.02%) | 161,494 |
| 28 Jun 2017 | INR | 80.2 | 80.5 | 79.1 | 79.4 | 79.4 | -1.75 (-2.16%) | 48,751 |
| 27 Jun 2017 | INR | 80 | 82 | 78.15 | 81.15 | 81.15 | +1.55 (+1.95%) | 219,640 |
| 23 Jun 2017 | INR | 80 | 81.7 | 79.05 | 79.6 | 79.6 | -1.4 (-1.73%) | 99,050 |
| 22 Jun 2017 | INR | 80.55 | 81.95 | 78.8 | 81 | 81 | -0.2 (-0.25%) | 154,142 |
| 21 Jun 2017 | INR | 81.6 | 82.85 | 80.5 | 81.2 | 81.2 | -0.4 (-0.49%) | 61,441 |
| 20 Jun 2017 | INR | 83.25 | 83.25 | 81.5 | 81.6 | 81.6 | -1.65 (-1.98%) | 40,360 |
| 19 Jun 2017 | INR | 82.5 | 84.3 | 82 | 83.25 | 83.25 | +0.75 (+0.91%) | 107,592 |
| 16 Jun 2017 | INR | 82 | 84.4 | 82 | 82.5 | 82.5 | -0.05 (-0.06%) | 129,437 |
| 15 Jun 2017 | INR | 80 | 84.4 | 79.5 | 82.55 | 82.55 | +2.6 (+3.25%) | 326,252 |
| 14 Jun 2017 | INR | 80.9 | 81.3 | 79.4 | 79.95 | 79.95 | -0.05 (-0.06%) | 65,785 |
| 13 Jun 2017 | INR | 80.1 | 82.5 | 79.85 | 80 | 80 | -0.25 (-0.31%) | 130,125 |
| 12 Jun 2017 | INR | 82.5 | 83.1 | 79.8 | 80.25 | 80.25 | -2.7 (-3.25%) | 136,075 |
| 9 Jun 2017 | INR | 80.4 | 83.25 | 78.8 | 82.95 | 82.95 | +3.2 (+4.01%) | 290,021 |
| 8 Jun 2017 | INR | 80 | 81 | 79.4 | 79.75 | 79.75 | -0.55 (-0.68%) | 51,173 |
| 7 Jun 2017 | INR | 82.5 | 83.15 | 79.3 | 80.3 | 80.3 | -1.55 (-1.89%) | 283,933 |
| 6 Jun 2017 | INR | 79 | 82.4 | 78.5 | 81.85 | 81.85 | +2.9 (+3.67%) | 247,963 |
| 5 Jun 2017 | INR | 78.7 | 80.35 | 76 | 78.95 | 78.95 | +0.8 (+1.02%) | 348,186 |
| 2 Jun 2017 | INR | 80 | 80.35 | 76.75 | 78.15 | 78.15 | -0.8 (-1.01%) | 356,174 |
| 1 Jun 2017 | INR | 79 | 80.2 | 77.5 | 78.95 | 78.95 | +0.65 (+0.83%) | 234,541 |
| 31 May 2017 | INR | 82 | 83 | 76.25 | 78.3 | 78.3 | -1 (-1.26%) | 518,667 |
| 30 May 2017 | INR | 80.5 | 81.7 | 79 | 79.3 | 79.3 | -1.3 (-1.61%) | 91,193 |
| 29 May 2017 | INR | 80 | 83 | 80 | 80.6 | 80.6 | 0.0 (0.0%) | 88,733 |
| 26 May 2017 | INR | 82 | 82 | 80 | 80.6 | 80.6 | +0.6 (+0.75%) | 88,187 |
| 25 May 2017 | INR | 78.15 | 81 | 76.65 | 80 | 80 | +1.85 (+2.37%) | 142,698 |
| 24 May 2017 | INR | 78.5 | 78.9 | 76.7 | 78.15 | 78.15 | -0.4 (-0.51%) | 91,813 |
