| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 133.65 | 134.5 | 131 | 134.4 | 134.4 | +3.15 (+2.40%) | 158 |
| 29 Jun 2017 | INR | 137 | 137.25 | 131 | 131.25 | 131.25 | +0.9 (+0.69%) | 5,582 |
| 28 Jun 2017 | INR | 130.6 | 133.6 | 129.6 | 130.35 | 130.35 | -1.85 (-1.40%) | 1,735 |
| 27 Jun 2017 | INR | 133.15 | 133.75 | 131.9 | 132.2 | 132.2 | +1 (+0.76%) | 161 |
| 23 Jun 2017 | INR | 135.15 | 137 | 131 | 131.2 | 131.2 | -4.2 (-3.10%) | 8,468 |
| 22 Jun 2017 | INR | 136.65 | 139.4 | 135 | 135.4 | 135.4 | -3.4 (-2.45%) | 932 |
| 21 Jun 2017 | INR | 134.4 | 142 | 132.55 | 138.8 | 138.8 | +5 (+3.74%) | 13,749 |
| 20 Jun 2017 | INR | 132.25 | 133.8 | 132 | 133.8 | 133.8 | +0.2 (+0.15%) | 1,057 |
| 19 Jun 2017 | INR | 131 | 135.25 | 131 | 133.6 | 133.6 | +0.6 (+0.45%) | 1,833 |
| 16 Jun 2017 | INR | 133.5 | 134.1 | 132.2 | 133 | 133 | -0.5 (-0.37%) | 710 |
| 15 Jun 2017 | INR | 134.1 | 134.1 | 131.05 | 133.5 | 133.5 | -0.2 (-0.15%) | 5,791 |
| 14 Jun 2017 | INR | 132.9 | 134 | 132.55 | 133.7 | 133.7 | +2.2 (+1.67%) | 4,816 |
| 13 Jun 2017 | INR | 134 | 134 | 131 | 131.5 | 131.5 | +0.5 (+0.38%) | 5,726 |
| 12 Jun 2017 | INR | 131.1 | 131.65 | 131 | 131 | 131 | -2.55 (-1.91%) | 656 |
| 9 Jun 2017 | INR | 135.95 | 136.4 | 133 | 133.55 | 133.55 | -3 (-2.20%) | 12,935 |
| 8 Jun 2017 | INR | 137.35 | 137.4 | 135.35 | 136.55 | 136.55 | +1.05 (+0.77%) | 7,081 |
| 7 Jun 2017 | INR | 134.05 | 136.5 | 134 | 135.5 | 135.5 | +1.8 (+1.35%) | 2,100 |
| 6 Jun 2017 | INR | 134.1 | 134.1 | 133.1 | 133.7 | 133.7 | -1.55 (-1.15%) | 353 |
| 5 Jun 2017 | INR | 138.1 | 138.6 | 135.1 | 135.25 | 135.25 | -0.75 (-0.55%) | 5,125 |
| 2 Jun 2017 | INR | 135.6 | 138 | 135.6 | 136 | 136 | -1.2 (-0.87%) | 7,931 |
| 1 Jun 2017 | INR | 133.6 | 138 | 133.6 | 137.2 | 137.2 | +1.2 (+0.88%) | 3,611 |
| 31 May 2017 | INR | 132.6 | 136 | 132.6 | 136 | 136 | +4.8 (+3.66%) | 204 |
| 30 May 2017 | INR | 134.1 | 134.1 | 130.1 | 131.2 | 131.2 | -1 (-0.76%) | 4,095 |
| 29 May 2017 | INR | 134.8 | 136.2 | 131 | 132.2 | 132.2 | -3.6 (-2.65%) | 392 |
| 26 May 2017 | INR | 133.5 | 136 | 131 | 135.8 | 135.8 | +4.6 (+3.51%) | 5,109 |
| 25 May 2017 | INR | 131.5 | 134.3 | 129 | 131.2 | 131.2 | +1.55 (+1.20%) | 886 |
| 24 May 2017 | INR | 134 | 135 | 126.1 | 129.65 | 129.65 | -4.75 (-3.53%) | 12,840 |
| 23 May 2017 | INR | 136.35 | 136.9 | 129.25 | 134.4 | 134.4 | -2.8 (-2.04%) | 15,080 |
| 22 May 2017 | INR | 133 | 144.05 | 133 | 137.2 | 137.2 | -6.8 (-4.72%) | 1,444 |
| 19 May 2017 | INR | 146.5 | 146.5 | 140 | 144 | 144 | +0.6 (+0.42%) | 1,294 |
