| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 77.6 | 80.9 | 77.15 | 79.55 | 79.55 | +1.6 (+2.05%) | 3,546 |
| 29 Jun 2017 | INR | 76.65 | 79.85 | 76.65 | 77.95 | 77.95 | -0.3 (-0.38%) | 2,654 |
| 28 Jun 2017 | INR | 76.5 | 79 | 76.2 | 78.25 | 78.25 | -1.15 (-1.45%) | 1,301 |
| 27 Jun 2017 | INR | 81.1 | 81.1 | 78.6 | 79.4 | 79.4 | -2.8 (-3.41%) | 6,066 |
| 23 Jun 2017 | INR | 81.5 | 83.5 | 81.5 | 82.2 | 82.2 | -2.5 (-2.95%) | 370 |
| 22 Jun 2017 | INR | 82.5 | 86.95 | 82.25 | 84.7 | 84.7 | +2.6 (+3.17%) | 8,827 |
| 21 Jun 2017 | INR | 82.3 | 82.3 | 80.1 | 82.1 | 82.1 | +2.2 (+2.75%) | 2,138 |
| 20 Jun 2017 | INR | 79.65 | 82.5 | 79.25 | 79.9 | 79.9 | -0.1 (-0.13%) | 7,170 |
| 19 Jun 2017 | INR | 79.15 | 80.1 | 79.15 | 80 | 80 | -1.05 (-1.30%) | 4,526 |
| 16 Jun 2017 | INR | 84 | 84 | 80.25 | 81.05 | 81.05 | +0.5 (+0.62%) | 535 |
| 15 Jun 2017 | INR | 81.2 | 82 | 80.05 | 80.55 | 80.55 | -2.2 (-2.66%) | 1,366 |
| 14 Jun 2017 | INR | 85.9 | 85.9 | 80.75 | 82.75 | 82.75 | +1 (+1.22%) | 5,136 |
| 13 Jun 2017 | INR | 88.5 | 88.5 | 81.05 | 81.75 | 81.75 | +1.65 (+2.06%) | 1,865 |
| 12 Jun 2017 | INR | 82.5 | 82.5 | 80 | 80.1 | 80.1 | -1.9 (-2.32%) | 3,059 |
| 9 Jun 2017 | INR | 79.7 | 82.9 | 79.7 | 82 | 82 | -1.45 (-1.74%) | 1,736 |
| 8 Jun 2017 | INR | 83 | 85.95 | 83 | 83.45 | 83.45 | -1 (-1.18%) | 791 |
| 7 Jun 2017 | INR | 84 | 86.55 | 82.5 | 84.45 | 84.45 | +1.95 (+2.36%) | 2,353 |
| 6 Jun 2017 | INR | 81.2 | 83.9 | 81.1 | 82.5 | 82.5 | +1.4 (+1.73%) | 3,471 |
| 5 Jun 2017 | INR | 81.9 | 81.9 | 81.1 | 81.1 | 81.1 | +1.05 (+1.31%) | 3,170 |
| 2 Jun 2017 | INR | 83 | 83.2 | 80 | 80.05 | 80.05 | -2.95 (-3.55%) | 2,650 |
| 1 Jun 2017 | INR | 81.5 | 86.5 | 81.5 | 83 | 83 | +2.55 (+3.17%) | 2,264 |
| 31 May 2017 | INR | 78.3 | 85.65 | 76.15 | 80.45 | 80.45 | +2.45 (+3.14%) | 5,648 |
| 30 May 2017 | INR | 78 | 78 | 77.95 | 78 | 78 | 0.0 (0.0%) | 786 |
| 29 May 2017 | INR | 82 | 82 | 76.05 | 78 | 78 | -4 (-4.88%) | 5,668 |
| 26 May 2017 | INR | 82 | 83 | 80.1 | 82 | 82 | 0.0 (0.0%) | 2,590 |
| 25 May 2017 | INR | 82.45 | 83.5 | 80.2 | 82 | 82 | -0.25 (-0.30%) | 2,835 |
| 24 May 2017 | INR | 80 | 85.45 | 80 | 82.25 | 82.25 | -3.5 (-4.08%) | 3,082 |
| 23 May 2017 | INR | 89.5 | 89.5 | 83.1 | 85.75 | 85.75 | -0.1 (-0.12%) | 576 |
| 22 May 2017 | INR | 90 | 90 | 84.6 | 85.85 | 85.85 | -5 (-5.50%) | 13,431 |
| 19 May 2017 | INR | 91 | 95.95 | 88.15 | 90.85 | 90.85 | -0.15 (-0.16%) | 2,590 |
