| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 76.8 | 86.4 | 73.1 | 82 | 8.2 | +7.3 (+9.77%) | 2,124,220 |
| 30 Jun 2017 | INR | 75.3 | 76.5 | 74.2 | 74.7 | 7.47 | -1.1 (-1.45%) | 228,330 |
| 29 Jun 2017 | INR | 73.2 | 77.2 | 73.2 | 75.8 | 7.58 | +1.9 (+2.57%) | 443,500 |
| 28 Jun 2017 | INR | 74.5 | 76.4 | 72.8 | 73.9 | 7.39 | -0.1 (-0.14%) | 600,110 |
| 27 Jun 2017 | INR | 79.8 | 79.8 | 73 | 74 | 7.4 | -3.6 (-4.64%) | 641,340 |
| 23 Jun 2017 | INR | 82.4 | 83.8 | 76.1 | 77.6 | 7.76 | -3.5 (-4.32%) | 960,170 |
| 22 Jun 2017 | INR | 85.5 | 86.7 | 80.5 | 81.1 | 8.11 | -3.6 (-4.25%) | 1,265,020 |
| 21 Jun 2017 | INR | 84.7 | 87.3 | 84 | 84.7 | 8.47 | +0.6 (+0.71%) | 1,661,570 |
| 20 Jun 2017 | INR | 82.1 | 91 | 79.7 | 84.1 | 8.41 | +1.1 (+1.33%) | 8,488,780 |
| 19 Jun 2017 | INR | 71.5 | 83.9 | 71.4 | 83 | 8.3 | +13.1 (+18.74%) | 12,706,510 |
| 16 Jun 2017 | INR | 68.2 | 70.2 | 68.1 | 69.9 | 6.99 | +2 (+2.95%) | 1,050,310 |
| 15 Jun 2017 | INR | 67.6 | 68.9 | 65 | 67.9 | 6.79 | +0.3 (+0.44%) | 385,150 |
| 14 Jun 2017 | INR | 68.4 | 68.4 | 65.7 | 67.6 | 6.76 | -0.3 (-0.44%) | 153,170 |
| 13 Jun 2017 | INR | 67.6 | 68.4 | 67.6 | 67.9 | 6.79 | -0.1 (-0.15%) | 94,310 |
| 12 Jun 2017 | INR | 68 | 68.7 | 67.1 | 68 | 6.8 | +0.8 (+1.19%) | 115,830 |
| 9 Jun 2017 | INR | 67.5 | 68.1 | 66.8 | 67.2 | 6.72 | -0.4 (-0.59%) | 107,410 |
| 8 Jun 2017 | INR | 68.6 | 68.6 | 67.1 | 67.6 | 6.76 | 0.0 (0.0%) | 169,550 |
| 7 Jun 2017 | INR | 68 | 68 | 67 | 67.6 | 6.76 | -0.4 (-0.59%) | 69,580 |
| 6 Jun 2017 | INR | 68.2 | 69.5 | 67.6 | 68 | 6.8 | -0.2 (-0.29%) | 131,540 |
| 5 Jun 2017 | INR | 68 | 69.1 | 67.8 | 68.2 | 6.82 | +1.2 (+1.79%) | 332,850 |
| 2 Jun 2017 | INR | 68 | 68.3 | 66.4 | 67 | 6.7 | +0.1 (+0.15%) | 200,570 |
| 1 Jun 2017 | INR | 65.5 | 68 | 63.5 | 66.9 | 6.69 | +0.2 (+0.30%) | 90,220 |
| 31 May 2017 | INR | 64.5 | 67.5 | 63.4 | 66.7 | 6.67 | +2.6 (+4.06%) | 307,570 |
| 30 May 2017 | INR | 64.5 | 66.1 | 62.6 | 64.1 | 6.41 | 0.0 (0.0%) | 155,710 |
| 29 May 2017 | INR | 63.4 | 64.7 | 63.4 | 64.1 | 6.41 | 0.0 (0.0%) | 78,810 |
| 26 May 2017 | INR | 63.5 | 65.4 | 63.4 | 64.1 | 6.41 | -0.1 (-0.16%) | 114,360 |
| 25 May 2017 | INR | 62.6 | 64.6 | 62.6 | 64.2 | 6.42 | +1.4 (+2.23%) | 79,090 |
| 24 May 2017 | INR | 65.1 | 65.1 | 62.1 | 62.8 | 6.28 | -1.9 (-2.94%) | 199,580 |
| 23 May 2017 | INR | 64.5 | 66.8 | 61.3 | 64.7 | 6.47 | -0.8 (-1.22%) | 192,760 |
| 22 May 2017 | INR | 64.7 | 66.1 | 64.6 | 65.5 | 6.55 | +0.4 (+0.61%) | 72,640 |
