| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 101 | 101 | 98.8 | 99.45 | 99.45 | -1.3 (-1.29%) | 10,227 |
| 29 Jun 2017 | INR | 100 | 102.45 | 99.9 | 100.75 | 100.75 | +0.85 (+0.85%) | 9,363 |
| 28 Jun 2017 | INR | 95.9 | 100.8 | 95.5 | 99.9 | 99.9 | +2.8 (+2.88%) | 10,926 |
| 27 Jun 2017 | INR | 100.75 | 100.75 | 95.9 | 97.1 | 97.1 | -3.25 (-3.24%) | 10,593 |
| 23 Jun 2017 | INR | 101.1 | 102.5 | 100.1 | 100.35 | 100.35 | -1.7 (-1.67%) | 6,869 |
| 22 Jun 2017 | INR | 104.3 | 104.3 | 101.7 | 102.05 | 102.05 | -1.25 (-1.21%) | 10,163 |
| 21 Jun 2017 | INR | 103.05 | 105.25 | 103 | 103.3 | 103.3 | -0.75 (-0.72%) | 10,932 |
| 20 Jun 2017 | INR | 104 | 106.7 | 103.1 | 104.05 | 104.05 | +0.9 (+0.87%) | 11,948 |
| 19 Jun 2017 | INR | 107 | 107.3 | 101 | 103.15 | 103.15 | -2.9 (-2.73%) | 7,634 |
| 16 Jun 2017 | INR | 107 | 107.6 | 105.55 | 106.05 | 106.05 | -0.1 (-0.09%) | 6,025 |
| 15 Jun 2017 | INR | 107.8 | 108.75 | 105.7 | 106.15 | 106.15 | -1.05 (-0.98%) | 16,744 |
| 14 Jun 2017 | INR | 108 | 109.8 | 106.7 | 107.2 | 107.2 | +0.5 (+0.47%) | 60,224 |
| 13 Jun 2017 | INR | 106.6 | 109.9 | 104.3 | 106.7 | 106.7 | +1.55 (+1.47%) | 48,135 |
| 12 Jun 2017 | INR | 110.9 | 110.9 | 104.65 | 105.15 | 105.15 | -5.55 (-5.01%) | 104,854 |
| 9 Jun 2017 | INR | 97.75 | 111.4 | 97.75 | 110.7 | 110.7 | +12.2 (+12.39%) | 165,454 |
| 8 Jun 2017 | INR | 98.5 | 99.3 | 97.4 | 98.5 | 98.5 | +1.05 (+1.08%) | 4,610 |
| 7 Jun 2017 | INR | 98.4 | 99 | 97.1 | 97.45 | 97.45 | +0.1 (+0.10%) | 5,699 |
| 6 Jun 2017 | INR | 98.2 | 98.3 | 96.25 | 97.35 | 97.35 | +0.15 (+0.15%) | 4,180 |
| 5 Jun 2017 | INR | 97 | 98.4 | 96.5 | 97.2 | 97.2 | -0.45 (-0.46%) | 7,593 |
| 2 Jun 2017 | INR | 95.1 | 98.8 | 95.1 | 97.65 | 97.65 | +3.6 (+3.83%) | 29,582 |
| 1 Jun 2017 | INR | 94.1 | 95.8 | 93.55 | 94.05 | 94.05 | +0.3 (+0.32%) | 6,627 |
| 31 May 2017 | INR | 95.15 | 96.6 | 91.3 | 93.75 | 93.75 | -1.35 (-1.42%) | 16,756 |
| 30 May 2017 | INR | 96.3 | 96.3 | 93.5 | 95.1 | 95.1 | -1.2 (-1.25%) | 7,758 |
| 29 May 2017 | INR | 98.8 | 99 | 95.15 | 96.3 | 96.3 | -1.95 (-1.98%) | 4,234 |
| 26 May 2017 | INR | 96 | 99.3 | 96 | 98.25 | 98.25 | +1.6 (+1.66%) | 15,432 |
| 25 May 2017 | INR | 94.35 | 97.5 | 93.5 | 96.65 | 96.65 | +2.8 (+2.98%) | 17,113 |
| 24 May 2017 | INR | 96.95 | 99.55 | 93.45 | 93.85 | 93.85 | -3.8 (-3.89%) | 44,419 |
| 23 May 2017 | INR | 100.75 | 100.95 | 97 | 97.65 | 97.65 | -3.2 (-3.17%) | 20,959 |
| 22 May 2017 | INR | 104.45 | 104.45 | 100.1 | 100.85 | 100.85 | -2.6 (-2.51%) | 9,501 |
| 19 May 2017 | INR | 105.2 | 109 | 102.4 | 103.45 | 103.45 | +3.05 (+3.04%) | 124,257 |
