| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 114.35 | 120.05 | 113.65 | 119.2 | 119.2 | +4.85 (+4.24%) | 16,793 |
| 29 Jun 2017 | INR | 110 | 114.65 | 110 | 114.35 | 114.35 | +5.15 (+4.72%) | 15,653 |
| 28 Jun 2017 | INR | 107.55 | 110.9 | 107 | 109.2 | 109.2 | -1.25 (-1.13%) | 17,195 |
| 27 Jun 2017 | INR | 114 | 116.9 | 110.2 | 110.45 | 110.45 | -5.55 (-4.78%) | 23,425 |
| 23 Jun 2017 | INR | 116.55 | 119 | 115 | 116 | 116 | -1.25 (-1.07%) | 13,800 |
| 22 Jun 2017 | INR | 120.25 | 120.45 | 116.1 | 117.25 | 117.25 | -3 (-2.49%) | 28,902 |
| 21 Jun 2017 | INR | 120.9 | 123.45 | 119.1 | 120.25 | 120.25 | -0.65 (-0.54%) | 22,900 |
| 20 Jun 2017 | INR | 123 | 123.95 | 120 | 120.9 | 120.9 | -1.8 (-1.47%) | 34,915 |
| 19 Jun 2017 | INR | 125.35 | 126.95 | 122.05 | 122.7 | 122.7 | -0.5 (-0.41%) | 15,386 |
| 16 Jun 2017 | INR | 123.7 | 125.9 | 122.7 | 123.2 | 123.2 | -0.75 (-0.61%) | 14,451 |
| 15 Jun 2017 | INR | 125 | 127 | 122.1 | 123.95 | 123.95 | -0.9 (-0.72%) | 85,560 |
| 14 Jun 2017 | INR | 127.5 | 127.5 | 124 | 124.85 | 124.85 | -0.55 (-0.44%) | 19,587 |
| 13 Jun 2017 | INR | 127.05 | 131.9 | 125 | 125.4 | 125.4 | -1.45 (-1.14%) | 39,154 |
| 12 Jun 2017 | INR | 124.5 | 128.5 | 123.05 | 126.85 | 126.85 | +3 (+2.42%) | 35,225 |
| 9 Jun 2017 | INR | 122 | 126 | 118.2 | 123.85 | 123.85 | +2 (+1.64%) | 28,443 |
| 8 Jun 2017 | INR | 123 | 126 | 118 | 121.85 | 121.85 | -0.3 (-0.25%) | 111,470 |
| 7 Jun 2017 | INR | 124.05 | 128 | 121.5 | 122.15 | 122.15 | -1.75 (-1.41%) | 31,339 |
| 6 Jun 2017 | INR | 128.3 | 129 | 123.1 | 123.9 | 123.9 | -4.4 (-3.43%) | 44,916 |
| 5 Jun 2017 | INR | 131.95 | 131.95 | 126.6 | 128.3 | 128.3 | +2.6 (+2.07%) | 99,297 |
| 2 Jun 2017 | INR | 126 | 127.75 | 124.8 | 125.7 | 125.7 | +0.45 (+0.36%) | 27,998 |
| 1 Jun 2017 | INR | 123 | 126.9 | 120.6 | 125.25 | 125.25 | +1.6 (+1.29%) | 22,607 |
| 31 May 2017 | INR | 125 | 126.85 | 122.15 | 123.65 | 123.65 | -1.4 (-1.12%) | 38,630 |
| 30 May 2017 | INR | 127.25 | 128 | 122 | 125.05 | 125.05 | -2 (-1.57%) | 73,729 |
| 29 May 2017 | INR | 130 | 131.95 | 126.75 | 127.05 | 127.05 | -2.7 (-2.08%) | 53,653 |
| 26 May 2017 | INR | 128 | 131.9 | 127 | 129.75 | 129.75 | +3.8 (+3.02%) | 146,391 |
| 25 May 2017 | INR | 127.5 | 128.1 | 125 | 125.95 | 125.95 | -1.6 (-1.25%) | 66,701 |
| 24 May 2017 | INR | 130.9 | 133.7 | 124.25 | 127.55 | 127.55 | -3.2 (-2.45%) | 86,236 |
| 23 May 2017 | INR | 138 | 139.4 | 128.95 | 130.75 | 130.75 | -4.95 (-3.65%) | 180,813 |
| 22 May 2017 | INR | 131.25 | 135.7 | 129 | 135.7 | 135.7 | +6.45 (+4.99%) | 149,401 |
| 19 May 2017 | INR | 125 | 130 | 125 | 129.25 | 129.25 | +5.4 (+4.36%) | 193,470 |
