| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 128.05 | 136 | 127.85 | 133.35 | 133.35 | +5.15 (+4.02%) | 29,279 |
| 29 Jun 2017 | INR | 128.3 | 130.35 | 127.8 | 128.2 | 128.2 | +0.4 (+0.31%) | 8,097 |
| 28 Jun 2017 | INR | 129 | 129 | 127.5 | 127.8 | 127.8 | -1.2 (-0.93%) | 8,068 |
| 27 Jun 2017 | INR | 130 | 130 | 127 | 129 | 129 | -1.5 (-1.15%) | 25,512 |
| 23 Jun 2017 | INR | 129 | 131 | 128.45 | 130.5 | 130.5 | +1.7 (+1.32%) | 29,554 |
| 22 Jun 2017 | INR | 129.1 | 130.75 | 128.5 | 128.8 | 128.8 | +0.15 (+0.12%) | 133,326 |
| 21 Jun 2017 | INR | 126.15 | 131 | 126 | 128.65 | 128.65 | +2.55 (+2.02%) | 69,611 |
| 20 Jun 2017 | INR | 125.05 | 126.5 | 125.05 | 126.1 | 126.1 | +1.05 (+0.84%) | 22,573 |
| 19 Jun 2017 | INR | 130 | 131 | 124.75 | 125.05 | 125.05 | -2.2 (-1.73%) | 59,901 |
| 16 Jun 2017 | INR | 128.7 | 129.15 | 125.1 | 127.25 | 127.25 | -1.6 (-1.24%) | 42,190 |
| 15 Jun 2017 | INR | 129.2 | 130.45 | 127.5 | 128.85 | 128.85 | +0.1 (+0.08%) | 43,207 |
| 14 Jun 2017 | INR | 127.45 | 129.55 | 127 | 128.75 | 128.75 | +1.9 (+1.50%) | 21,892 |
| 13 Jun 2017 | INR | 129.1 | 129.6 | 125.6 | 126.85 | 126.85 | -1.75 (-1.36%) | 30,824 |
| 12 Jun 2017 | INR | 132 | 132 | 127.8 | 128.6 | 128.6 | -3.35 (-2.54%) | 30,359 |
| 9 Jun 2017 | INR | 135.65 | 135.7 | 131.35 | 131.95 | 131.95 | -3.9 (-2.87%) | 398,613 |
| 8 Jun 2017 | INR | 138.25 | 139.5 | 135.3 | 135.85 | 135.85 | -1.65 (-1.20%) | 65,588 |
| 7 Jun 2017 | INR | 136.1 | 139 | 134.9 | 137.5 | 137.5 | +1.65 (+1.21%) | 93,552 |
| 6 Jun 2017 | INR | 136.25 | 136.95 | 135.15 | 135.85 | 135.85 | +0.05 (+0.04%) | 36,456 |
| 5 Jun 2017 | INR | 135 | 136.5 | 134.45 | 135.8 | 135.8 | -0.1 (-0.07%) | 18,515 |
| 2 Jun 2017 | INR | 136.1 | 136.6 | 134.85 | 135.9 | 135.9 | +1.65 (+1.23%) | 69,019 |
| 1 Jun 2017 | INR | 134.1 | 137.2 | 133.8 | 134.25 | 134.25 | +0.4 (+0.30%) | 4,042,517 |
| 31 May 2017 | INR | 132.7 | 139.7 | 130.8 | 133.85 | 133.85 | +2.7 (+2.06%) | 314,285 |
| 30 May 2017 | INR | 132.1 | 132.45 | 130.7 | 131.15 | 131.15 | -0.55 (-0.42%) | 29,872 |
| 29 May 2017 | INR | 137.45 | 137.45 | 125 | 131.7 | 131.7 | -5.65 (-4.11%) | 46,898 |
| 26 May 2017 | INR | 137.6 | 139.1 | 135.25 | 137.35 | 137.35 | +1 (+0.73%) | 39,529 |
| 25 May 2017 | INR | 136.3 | 138 | 135.45 | 136.35 | 136.35 | +0.55 (+0.41%) | 20,577 |
| 24 May 2017 | INR | 136.7 | 137.65 | 134.75 | 135.8 | 135.8 | -1.2 (-0.88%) | 31,157 |
| 23 May 2017 | INR | 140 | 141.55 | 134.7 | 137 | 137 | -3.8 (-2.70%) | 95,798 |
| 22 May 2017 | INR | 140.45 | 142.9 | 140.4 | 140.8 | 140.8 | +2.15 (+1.55%) | 46,648 |
| 19 May 2017 | INR | 138.9 | 141.8 | 134.35 | 138.65 | 138.65 | +0.15 (+0.11%) | 83,121 |
