| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 117.6 | 118.85 | 117.5 | 118.1 | 118.1 | -0.85 (-0.71%) | 96,002 |
| 29 Jun 2017 | INR | 120.1 | 121.25 | 118.2 | 118.95 | 118.95 | -0.5 (-0.42%) | 150,533 |
| 28 Jun 2017 | INR | 119.8 | 122.2 | 118.25 | 119.45 | 119.45 | -0.05 (-0.04%) | 199,119 |
| 27 Jun 2017 | INR | 117.35 | 120 | 115.15 | 119.5 | 119.5 | +1.8 (+1.53%) | 140,903 |
| 23 Jun 2017 | INR | 123.15 | 123.5 | 117.2 | 117.7 | 117.7 | -4.75 (-3.88%) | 199,208 |
| 22 Jun 2017 | INR | 125.7 | 126.35 | 122.1 | 122.45 | 122.45 | -1.6 (-1.29%) | 155,845 |
| 21 Jun 2017 | INR | 127.05 | 127.05 | 123 | 124.05 | 124.05 | -3 (-2.36%) | 332,574 |
| 20 Jun 2017 | INR | 128.05 | 128.65 | 126.55 | 127.05 | 127.05 | -0.6 (-0.47%) | 144,864 |
| 19 Jun 2017 | INR | 129.5 | 129.9 | 127.35 | 127.65 | 127.65 | +0.8 (+0.63%) | 68,631 |
| 16 Jun 2017 | INR | 128.55 | 128.75 | 126.6 | 126.85 | 126.85 | -1.1 (-0.86%) | 82,021 |
| 15 Jun 2017 | INR | 128 | 129.6 | 127.4 | 127.95 | 127.95 | +0.1 (+0.08%) | 106,202 |
| 14 Jun 2017 | INR | 128.35 | 129 | 127.3 | 127.85 | 127.85 | -0.3 (-0.23%) | 93,083 |
| 13 Jun 2017 | INR | 129.3 | 130.5 | 127.85 | 128.15 | 128.15 | -0.85 (-0.66%) | 69,355 |
| 12 Jun 2017 | INR | 128.5 | 130.9 | 128.1 | 129 | 129 | -0.6 (-0.46%) | 136,126 |
| 9 Jun 2017 | INR | 129.5 | 132.5 | 124.2 | 129.6 | 129.6 | +0.4 (+0.31%) | 252,973 |
| 8 Jun 2017 | INR | 129.5 | 130.9 | 128.7 | 129.2 | 129.2 | -0.3 (-0.23%) | 153,028 |
| 7 Jun 2017 | INR | 129.7 | 130.8 | 128.7 | 129.5 | 129.5 | +0.85 (+0.66%) | 186,014 |
| 6 Jun 2017 | INR | 131.85 | 132.45 | 128.25 | 128.65 | 128.65 | -3.2 (-2.43%) | 366,992 |
| 5 Jun 2017 | INR | 133 | 133.75 | 131.35 | 131.85 | 131.85 | -1.2 (-0.90%) | 63,574 |
| 2 Jun 2017 | INR | 136 | 137.55 | 132.6 | 133.05 | 133.05 | -1.75 (-1.30%) | 121,320 |
| 1 Jun 2017 | INR | 134 | 138.75 | 133.55 | 134.8 | 134.8 | +3.65 (+2.78%) | 552,564 |
| 31 May 2017 | INR | 129.5 | 132.5 | 129 | 131.15 | 131.15 | +1.75 (+1.35%) | 123,201 |
| 30 May 2017 | INR | 128.5 | 131 | 127.05 | 129.4 | 129.4 | +0.15 (+0.12%) | 128,581 |
| 29 May 2017 | INR | 132.5 | 135 | 128.45 | 129.25 | 129.25 | -5 (-3.72%) | 162,636 |
| 26 May 2017 | INR | 130.1 | 135.6 | 129.25 | 134.25 | 134.25 | +4.15 (+3.19%) | 307,142 |
| 25 May 2017 | INR | 124.8 | 130.7 | 123.15 | 130.1 | 130.1 | +6.4 (+5.17%) | 229,608 |
| 24 May 2017 | INR | 125.05 | 127.1 | 122.5 | 123.7 | 123.7 | -1.35 (-1.08%) | 244,319 |
| 23 May 2017 | INR | 130.3 | 130.35 | 120.7 | 125.05 | 125.05 | -4.45 (-3.44%) | 439,342 |
| 22 May 2017 | INR | 135 | 135 | 128.75 | 129.5 | 129.5 | -4.35 (-3.25%) | 314,989 |
| 19 May 2017 | INR | 138 | 138.75 | 132.3 | 133.85 | 133.85 | -2.5 (-1.83%) | 328,311 |
