| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 63.6 | 63.6 | 62.15 | 62.9 | 62.9 | -0.7 (-1.10%) | 9,497 |
| 29 Jun 2017 | INR | 64 | 64 | 63.2 | 63.6 | 63.6 | -0.05 (-0.08%) | 19,914 |
| 28 Jun 2017 | INR | 63.5 | 63.85 | 63.05 | 63.65 | 63.65 | -0.2 (-0.31%) | 28,008 |
| 27 Jun 2017 | INR | 66.95 | 67.75 | 63.3 | 63.85 | 63.85 | -1.6 (-2.44%) | 54,629 |
| 23 Jun 2017 | INR | 66.7 | 66.7 | 64.15 | 65.45 | 65.45 | -1.55 (-2.31%) | 21,552 |
| 22 Jun 2017 | INR | 68.4 | 69.1 | 66.7 | 67 | 67 | -1.25 (-1.83%) | 35,566 |
| 21 Jun 2017 | INR | 69.4 | 70.05 | 67.8 | 68.25 | 68.25 | -0.45 (-0.66%) | 59,143 |
| 20 Jun 2017 | INR | 69 | 69 | 67.6 | 68.7 | 68.7 | +0.55 (+0.81%) | 20,969 |
| 19 Jun 2017 | INR | 69.45 | 70 | 67.7 | 68.15 | 68.15 | -0.2 (-0.29%) | 22,986 |
| 16 Jun 2017 | INR | 66.45 | 70.4 | 65.9 | 68.35 | 68.35 | +2.2 (+3.33%) | 173,565 |
| 15 Jun 2017 | INR | 65.75 | 66.5 | 65.05 | 66.15 | 66.15 | +0.65 (+0.99%) | 23,615 |
| 14 Jun 2017 | INR | 66.85 | 66.85 | 65.2 | 65.5 | 65.5 | -0.8 (-1.21%) | 12,338 |
| 13 Jun 2017 | INR | 66.05 | 67.25 | 65.65 | 66.3 | 66.3 | +0.4 (+0.61%) | 20,511 |
| 12 Jun 2017 | INR | 66.75 | 67.25 | 65.7 | 65.9 | 65.9 | -0.8 (-1.20%) | 15,621 |
| 9 Jun 2017 | INR | 66.5 | 67 | 66 | 66.7 | 66.7 | +0.45 (+0.68%) | 22,597 |
| 8 Jun 2017 | INR | 66.9 | 66.95 | 65.55 | 66.25 | 66.25 | -0.6 (-0.90%) | 14,822 |
| 7 Jun 2017 | INR | 65.55 | 67.15 | 64.7 | 66.85 | 66.85 | +1.1 (+1.67%) | 17,601 |
| 6 Jun 2017 | INR | 67.6 | 68 | 65.2 | 65.75 | 65.75 | -1.7 (-2.52%) | 28,895 |
| 5 Jun 2017 | INR | 66.45 | 68.15 | 65.75 | 67.45 | 67.45 | +2.35 (+3.61%) | 81,079 |
| 2 Jun 2017 | INR | 67 | 67 | 64.65 | 65.1 | 65.1 | -1.65 (-2.47%) | 38,077 |
| 1 Jun 2017 | INR | 66.1 | 67.1 | 65.5 | 66.75 | 66.75 | +1.25 (+1.91%) | 36,460 |
| 31 May 2017 | INR | 65.3 | 66 | 65.05 | 65.5 | 65.5 | +0.45 (+0.69%) | 19,452 |
| 30 May 2017 | INR | 67.4 | 68.05 | 64.05 | 65.05 | 65.05 | +1.6 (+2.52%) | 63,810 |
| 29 May 2017 | INR | 64.4 | 65.9 | 59.5 | 63.45 | 63.45 | -0.25 (-0.39%) | 53,458 |
| 26 May 2017 | INR | 61.2 | 64.25 | 61.2 | 63.7 | 63.7 | +2.55 (+4.17%) | 16,374 |
| 25 May 2017 | INR | 60.3 | 62 | 58.75 | 61.15 | 61.15 | +0.95 (+1.58%) | 12,605 |
| 24 May 2017 | INR | 60.5 | 62 | 59.4 | 60.2 | 60.2 | +0.2 (+0.33%) | 31,834 |
| 23 May 2017 | INR | 61 | 61.4 | 57.5 | 60 | 60 | -0.7 (-1.15%) | 24,229 |
| 22 May 2017 | INR | 62.75 | 64.45 | 60.25 | 60.7 | 60.7 | -1.7 (-2.72%) | 34,183 |
| 19 May 2017 | INR | 63.5 | 64.7 | 61.85 | 62.4 | 62.4 | -1.05 (-1.65%) | 13,841 |
