| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 180,308 |
| 29 Jun 2017 | INR | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | +0.01 (+0.81%) | 327,977 |
| 28 Jun 2017 | INR | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 299,597 |
| 27 Jun 2017 | INR | 1.21 | 1.34 | 1.12 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,549,790 |
| 23 Jun 2017 | INR | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 577,248 |
| 22 Jun 2017 | INR | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 130,293 |
| 21 Jun 2017 | INR | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 113,576 |
| 20 Jun 2017 | INR | 1.26 | 1.32 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 151,940 |
| 19 Jun 2017 | INR | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 180,584 |
| 16 Jun 2017 | INR | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,245,403 |
| 15 Jun 2017 | INR | 1.25 | 1.34 | 1.22 | 1.34 | 1.34 | +0.08 (+6.35%) | 589,815 |
| 14 Jun 2017 | INR | 1.3 | 1.3 | 1.19 | 1.26 | 1.26 | -0.03 (-2.33%) | 291,308 |
| 13 Jun 2017 | INR | 1.34 | 1.34 | 1.21 | 1.29 | 1.29 | +0.02 (+1.57%) | 386,856 |
| 12 Jun 2017 | INR | 1.32 | 1.38 | 1.22 | 1.27 | 1.27 | -0.05 (-3.79%) | 425,504 |
| 9 Jun 2017 | INR | 1.34 | 1.35 | 1.22 | 1.32 | 1.32 | +0.09 (+7.32%) | 1,281,490 |
| 8 Jun 2017 | INR | 1.14 | 1.23 | 1.1 | 1.23 | 1.23 | +0.11 (+9.82%) | 1,358,258 |
| 7 Jun 2017 | INR | 1.18 | 1.18 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 1,113,716 |
| 6 Jun 2017 | INR | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -0.13 (-9.85%) | 996,526 |
| 5 Jun 2017 | INR | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -0.14 (-9.59%) | 939,375 |
| 2 Jun 2017 | INR | 1.45 | 1.48 | 1.33 | 1.46 | 1.46 | +0.11 (+8.15%) | 2,605,650 |
| 1 Jun 2017 | INR | 1.32 | 1.35 | 1.3 | 1.35 | 1.35 | +0.12 (+9.76%) | 2,434,011 |
| 31 May 2017 | INR | 1.09 | 1.23 | 1.06 | 1.23 | 1.23 | +0.11 (+9.82%) | 1,699,702 |
| 30 May 2017 | INR | 1.2 | 1.2 | 1.11 | 1.12 | 1.12 | -0.11 (-8.94%) | 658,549 |
| 29 May 2017 | INR | 1.24 | 1.26 | 1.2 | 1.23 | 1.23 | -0.07 (-5.38%) | 939,044 |
| 26 May 2017 | INR | 1.3 | 1.38 | 1.27 | 1.3 | 1.3 | -0.13 (-9.09%) | 2,107,878 |
| 25 May 2017 | INR | 1.53 | 1.57 | 1.35 | 1.43 | 1.43 | -0.1 (-6.54%) | 704,894 |
| 24 May 2017 | INR | 1.54 | 1.62 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 810,374 |
| 23 May 2017 | INR | 1.72 | 1.75 | 1.52 | 1.55 | 1.55 | -0.15 (-8.82%) | 3,498,598 |
| 22 May 2017 | INR | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 590,360 |
| 19 May 2017 | INR | 1.72 | 1.77 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 1,259,934 |
