| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 133 | 134.4 | 130.6 | 132.5 | 132.5 | -0.8 (-0.60%) | 556,985 |
| 29 Jun 2017 | INR | 134.15 | 135.7 | 132.6 | 133.3 | 133.3 | -1.1 (-0.82%) | 528,895 |
| 28 Jun 2017 | INR | 132.45 | 136.65 | 132.3 | 134.4 | 134.4 | +3.4 (+2.60%) | 1,809,694 |
| 27 Jun 2017 | INR | 125.8 | 132.85 | 124.45 | 131 | 131 | +4.7 (+3.72%) | 2,207,001 |
| 23 Jun 2017 | INR | 130.9 | 131.05 | 124.2 | 126.3 | 126.3 | -4.65 (-3.55%) | 678,857 |
| 22 Jun 2017 | INR | 132.9 | 133.2 | 130.5 | 130.95 | 130.95 | -0.95 (-0.72%) | 768,120 |
| 21 Jun 2017 | INR | 131.1 | 132.8 | 130.3 | 131.9 | 131.9 | +0.95 (+0.73%) | 726,956 |
| 20 Jun 2017 | INR | 131.6 | 132.35 | 129.45 | 130.95 | 130.95 | -0.85 (-0.64%) | 466,333 |
| 19 Jun 2017 | INR | 131.9 | 133.4 | 131.3 | 131.8 | 131.8 | +1 (+0.76%) | 506,383 |
| 16 Jun 2017 | INR | 133 | 133.35 | 130.25 | 130.8 | 130.8 | -1.7 (-1.28%) | 519,924 |
| 15 Jun 2017 | INR | 131.25 | 133.85 | 129.5 | 132.5 | 132.5 | +1.25 (+0.95%) | 699,607 |
| 14 Jun 2017 | INR | 132.9 | 133.6 | 130.5 | 131.25 | 131.25 | -1.15 (-0.87%) | 657,543 |
| 13 Jun 2017 | INR | 129.8 | 135.6 | 129.05 | 132.4 | 132.4 | +1.7 (+1.30%) | 1,192,177 |
| 12 Jun 2017 | INR | 130.1 | 133 | 128.1 | 130.7 | 130.7 | -1.55 (-1.17%) | 922,148 |
| 9 Jun 2017 | INR | 128.5 | 133 | 127.2 | 132.25 | 132.25 | +2.8 (+2.16%) | 1,261,133 |
| 8 Jun 2017 | INR | 131.1 | 131.75 | 126.75 | 129.45 | 129.45 | -1.65 (-1.26%) | 1,141,231 |
| 7 Jun 2017 | INR | 130.7 | 134.45 | 129.3 | 131.1 | 131.1 | +3.3 (+2.58%) | 2,856,747 |
| 6 Jun 2017 | INR | 118.8 | 128.4 | 118.8 | 127.8 | 127.8 | +10.15 (+8.63%) | 6,768,154 |
| 5 Jun 2017 | INR | 116.8 | 119.5 | 116.55 | 117.65 | 117.65 | +0.35 (+0.30%) | 1,952,190 |
| 2 Jun 2017 | INR | 117.8 | 118.85 | 116.6 | 117.3 | 117.3 | +0.9 (+0.77%) | 2,422,467 |
| 1 Jun 2017 | INR | 117.2 | 118.6 | 115.8 | 116.4 | 116.4 | -0.05 (-0.04%) | 1,996,907 |
| 31 May 2017 | INR | 119.4 | 120.75 | 115.1 | 116.45 | 116.45 | -1.45 (-1.23%) | 1,336,749 |
| 30 May 2017 | INR | 111 | 124.75 | 110.05 | 117.9 | 117.9 | +6.6 (+5.93%) | 3,778,850 |
| 29 May 2017 | INR | 115 | 115.75 | 110.1 | 111.3 | 111.3 | -4.45 (-3.84%) | 751,106 |
| 26 May 2017 | INR | 116.15 | 117.75 | 115.1 | 115.75 | 115.75 | -0.4 (-0.34%) | 773,700 |
| 25 May 2017 | INR | 119 | 119.1 | 114.65 | 116.15 | 116.15 | +2.6 (+2.29%) | 1,155,843 |
| 24 May 2017 | INR | 114.3 | 115.4 | 110.55 | 113.55 | 113.55 | +0.4 (+0.35%) | 878,806 |
| 23 May 2017 | INR | 118.55 | 118.55 | 109.65 | 113.15 | 113.15 | -7.95 (-6.56%) | 1,656,721 |
| 22 May 2017 | INR | 122 | 124.1 | 120.65 | 121.1 | 121.1 | -0.45 (-0.37%) | 1,224,382 |
| 19 May 2017 | INR | 122.4 | 124.6 | 120.4 | 121.55 | 121.55 | +1.15 (+0.96%) | 924,872 |
