| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | INR | 78.9 | 81.95 | 78 | 78.5 | 78.5 | 0.0 (0.0%) | 59,175 |
| 5 Jul 2017 | INR | 73.05 | 80 | 72 | 78.5 | 78.5 | +4.65 (+6.30%) | 71,306 |
| 4 Jul 2017 | INR | 74 | 74.8 | 72.55 | 73.85 | 73.85 | -0.75 (-1.01%) | 7,791 |
| 3 Jul 2017 | INR | 73.1 | 75.85 | 71 | 74.6 | 74.6 | +1.85 (+2.54%) | 33,114 |
| 30 Jun 2017 | INR | 72.5 | 76.8 | 70 | 72.75 | 72.75 | -0.05 (-0.07%) | 32,060 |
| 29 Jun 2017 | INR | 71.4 | 76.4 | 71.35 | 72.8 | 72.8 | +1.05 (+1.46%) | 25,656 |
| 28 Jun 2017 | INR | 76.5 | 76.5 | 71.1 | 71.75 | 71.75 | -1.8 (-2.45%) | 24,862 |
| 27 Jun 2017 | INR | 79 | 79 | 72.3 | 73.55 | 73.55 | -3.4 (-4.42%) | 55,068 |
| 23 Jun 2017 | INR | 83 | 84.4 | 76.1 | 76.95 | 76.95 | -3.05 (-3.81%) | 350,726 |
| 22 Jun 2017 | INR | 67.85 | 80.15 | 67.85 | 80 | 80 | +13.2 (+19.76%) | 507,301 |
| 21 Jun 2017 | INR | 68.25 | 69.6 | 66.65 | 66.8 | 66.8 | -1.45 (-2.12%) | 13,052 |
| 20 Jun 2017 | INR | 68.1 | 70.75 | 67.1 | 68.25 | 68.25 | -0.3 (-0.44%) | 27,315 |
| 19 Jun 2017 | INR | 69.05 | 69.95 | 68 | 68.55 | 68.55 | -0.65 (-0.94%) | 4,113 |
| 16 Jun 2017 | INR | 68.7 | 70.9 | 68.6 | 69.2 | 69.2 | +0.2 (+0.29%) | 11,561 |
| 15 Jun 2017 | INR | 70.35 | 70.4 | 68.7 | 69 | 69 | -0.4 (-0.58%) | 11,118 |
| 14 Jun 2017 | INR | 68 | 69.8 | 67.35 | 69.4 | 69.4 | +1 (+1.46%) | 12,148 |
| 13 Jun 2017 | INR | 68 | 69.45 | 67.1 | 68.4 | 68.4 | -0.45 (-0.65%) | 14,536 |
| 12 Jun 2017 | INR | 69 | 69.45 | 67.3 | 68.85 | 68.85 | -0.8 (-1.15%) | 13,303 |
| 9 Jun 2017 | INR | 71 | 71 | 69.5 | 69.65 | 69.65 | -1.75 (-2.45%) | 11,997 |
| 8 Jun 2017 | INR | 70.5 | 71.75 | 69 | 71.4 | 71.4 | +1 (+1.42%) | 16,687 |
| 7 Jun 2017 | INR | 69 | 71 | 69 | 70.4 | 70.4 | +0.5 (+0.72%) | 9,538 |
| 6 Jun 2017 | INR | 73.5 | 73.5 | 69.5 | 69.9 | 69.9 | -1.65 (-2.31%) | 13,721 |
| 5 Jun 2017 | INR | 74.85 | 74.85 | 71.5 | 71.55 | 71.55 | -0.95 (-1.31%) | 4,315 |
| 2 Jun 2017 | INR | 69.5 | 72.95 | 68.1 | 72.5 | 72.5 | +2.25 (+3.20%) | 38,002 |
| 1 Jun 2017 | INR | 71.1 | 71.9 | 69.5 | 70.25 | 70.25 | -1.45 (-2.02%) | 25,968 |
| 31 May 2017 | INR | 71.15 | 73.35 | 71.1 | 71.7 | 71.7 | -0.7 (-0.97%) | 15,849 |
| 30 May 2017 | INR | 75 | 75 | 72.1 | 72.4 | 72.4 | -3.45 (-4.55%) | 22,079 |
| 29 May 2017 | INR | 77 | 77.75 | 75.25 | 75.85 | 75.85 | -1.85 (-2.38%) | 13,871 |
| 26 May 2017 | INR | 76.55 | 78.4 | 76 | 77.7 | 77.7 | +0.15 (+0.19%) | 13,883 |
| 25 May 2017 | INR | 77.05 | 78.65 | 75.25 | 77.55 | 77.55 | +2.35 (+3.13%) | 15,729 |
