| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | INR | 75 | 76.35 | 71.2 | 72.4 | 72.4 | -2.85 (-3.79%) | 20,193 |
| 23 Jun 2017 | INR | 78 | 78.7 | 74.35 | 75.25 | 75.25 | -4.05 (-5.11%) | 22,009 |
| 22 Jun 2017 | INR | 80.1 | 80.8 | 77 | 79.3 | 79.3 | -0.25 (-0.31%) | 35,603 |
| 21 Jun 2017 | INR | 78.75 | 80.85 | 77.5 | 79.55 | 79.55 | -0.05 (-0.06%) | 7,880 |
| 20 Jun 2017 | INR | 80 | 81.75 | 77 | 79.6 | 79.6 | +1.05 (+1.34%) | 70,385 |
| 19 Jun 2017 | INR | 79.05 | 81.1 | 76.55 | 78.55 | 78.55 | +1.05 (+1.35%) | 13,201 |
| 16 Jun 2017 | INR | 81.2 | 81.2 | 76.25 | 77.5 | 77.5 | -3.15 (-3.91%) | 30,669 |
| 15 Jun 2017 | INR | 81.9 | 81.9 | 80.15 | 80.65 | 80.65 | -0.3 (-0.37%) | 17,166 |
| 14 Jun 2017 | INR | 81.5 | 82.5 | 79.1 | 80.95 | 80.95 | +1.25 (+1.57%) | 52,714 |
| 13 Jun 2017 | INR | 80.9 | 80.95 | 78.65 | 79.7 | 79.7 | +0.25 (+0.31%) | 14,470 |
| 12 Jun 2017 | INR | 78.3 | 82.9 | 78.05 | 79.45 | 79.45 | -1.25 (-1.55%) | 25,352 |
| 9 Jun 2017 | INR | 84.75 | 87.9 | 80.05 | 80.7 | 80.7 | -2.25 (-2.71%) | 153,129 |
| 8 Jun 2017 | INR | 72.15 | 85.9 | 71.2 | 82.95 | 82.95 | +10.9 (+15.13%) | 153,484 |
| 7 Jun 2017 | INR | 70.2 | 73.5 | 70.2 | 72.05 | 72.05 | +1.05 (+1.48%) | 17,046 |
| 6 Jun 2017 | INR | 73.45 | 73.9 | 70.6 | 71 | 71 | -2.1 (-2.87%) | 13,956 |
| 5 Jun 2017 | INR | 73 | 75 | 72.4 | 73.1 | 73.1 | -0.15 (-0.20%) | 25,122 |
| 2 Jun 2017 | INR | 72 | 74.95 | 71.2 | 73.25 | 73.25 | +1.35 (+1.88%) | 23,591 |
| 1 Jun 2017 | INR | 71 | 72.55 | 70 | 71.9 | 71.9 | +0.5 (+0.70%) | 18,572 |
| 31 May 2017 | INR | 72.55 | 72.9 | 69.8 | 71.4 | 71.4 | -0.7 (-0.97%) | 100,796 |
| 30 May 2017 | INR | 70.55 | 72.75 | 70.35 | 72.1 | 72.1 | +0.25 (+0.35%) | 19,377 |
| 29 May 2017 | INR | 74.65 | 74.65 | 70.7 | 71.85 | 71.85 | -1.45 (-1.98%) | 70,198 |
| 26 May 2017 | INR | 74.8 | 74.8 | 72.7 | 73.3 | 73.3 | -1.45 (-1.94%) | 37,764 |
| 25 May 2017 | INR | 74 | 75.85 | 74 | 74.75 | 74.75 | -0.35 (-0.47%) | 33,489 |
| 24 May 2017 | INR | 77 | 78.3 | 74.55 | 75.1 | 75.1 | -1.25 (-1.64%) | 27,492 |
| 23 May 2017 | INR | 81.75 | 81.75 | 75.45 | 76.35 | 76.35 | -4.4 (-5.45%) | 134,023 |
| 22 May 2017 | INR | 83.9 | 84.9 | 80.1 | 80.75 | 80.75 | -1.1 (-1.34%) | 143,635 |
| 19 May 2017 | INR | 82.05 | 83.7 | 81.4 | 81.85 | 81.85 | -0.95 (-1.15%) | 50,186 |
| 18 May 2017 | INR | 85 | 85.8 | 82 | 82.8 | 82.8 | -3.2 (-3.72%) | 13,807 |
| 17 May 2017 | INR | 85 | 86.45 | 83 | 86 | 86 | +0.95 (+1.12%) | 63,572 |
| 16 May 2017 | INR | 84.5 | 85.45 | 84.4 | 85.05 | 85.05 | +0.7 (+0.83%) | 24,277 |
