| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 146 | 151.85 | 141.45 | 146.25 | 146.25 | -0.3 (-0.20%) | 108,240 |
| 29 Jun 2017 | INR | 153.4 | 156.7 | 145.65 | 146.55 | 146.55 | -3.4 (-2.27%) | 119,377 |
| 28 Jun 2017 | INR | 134.55 | 153 | 134.55 | 149.95 | 149.95 | +9.7 (+6.92%) | 401,499 |
| 27 Jun 2017 | INR | 150 | 153 | 139 | 140.25 | 140.25 | -8 (-5.40%) | 128,492 |
| 23 Jun 2017 | INR | 150 | 156 | 136 | 148.25 | 148.25 | +3.3 (+2.28%) | 272,627 |
| 22 Jun 2017 | INR | 137.7 | 154.65 | 133.75 | 144.95 | 144.95 | +13.2 (+10.02%) | 401,342 |
| 21 Jun 2017 | INR | 120 | 133.75 | 120 | 131.75 | 131.75 | +12.65 (+10.62%) | 238,285 |
| 20 Jun 2017 | INR | 109.8 | 123.75 | 108 | 119.1 | 119.1 | +10.55 (+9.72%) | 246,849 |
| 19 Jun 2017 | INR | 111 | 113.25 | 107.7 | 108.55 | 108.55 | -2.2 (-1.99%) | 26,390 |
| 16 Jun 2017 | INR | 110.1 | 112.95 | 110.1 | 110.75 | 110.75 | +0.1 (+0.09%) | 23,295 |
| 15 Jun 2017 | INR | 114 | 114 | 110.2 | 110.65 | 110.65 | -1.4 (-1.25%) | 26,866 |
| 14 Jun 2017 | INR | 112.6 | 114.4 | 110.1 | 112.05 | 112.05 | +0.4 (+0.36%) | 43,341 |
| 13 Jun 2017 | INR | 110.6 | 114.95 | 109.95 | 111.65 | 111.65 | +2.7 (+2.48%) | 43,182 |
| 12 Jun 2017 | INR | 110 | 110.7 | 107 | 108.95 | 108.95 | -1.95 (-1.76%) | 33,635 |
| 9 Jun 2017 | INR | 113.3 | 114.45 | 108.2 | 110.9 | 110.9 | -1.75 (-1.55%) | 49,211 |
| 8 Jun 2017 | INR | 109.95 | 118.5 | 108.9 | 112.65 | 112.65 | +4.15 (+3.82%) | 191,525 |
| 7 Jun 2017 | INR | 93 | 113.9 | 93 | 108.5 | 108.5 | +13.1 (+13.73%) | 340,886 |
| 6 Jun 2017 | INR | 97 | 98.45 | 94.75 | 95.4 | 95.4 | -2.6 (-2.65%) | 28,124 |
| 5 Jun 2017 | INR | 97.9 | 98.9 | 96.55 | 98 | 98 | +1.15 (+1.19%) | 24,318 |
| 2 Jun 2017 | INR | 97.6 | 98.4 | 96 | 96.85 | 96.85 | +0.9 (+0.94%) | 29,679 |
| 1 Jun 2017 | INR | 95.8 | 99 | 95.8 | 95.95 | 95.95 | +0.25 (+0.26%) | 31,853 |
| 31 May 2017 | INR | 99.8 | 100.75 | 95.05 | 95.7 | 95.7 | -2.9 (-2.94%) | 39,106 |
| 30 May 2017 | INR | 95.4 | 99.8 | 93.55 | 98.6 | 98.6 | +3.2 (+3.35%) | 45,042 |
| 29 May 2017 | INR | 99.9 | 100.95 | 92.3 | 95.4 | 95.4 | -2.8 (-2.85%) | 80,571 |
| 26 May 2017 | INR | 98.95 | 102.45 | 97 | 98.2 | 98.2 | +0.35 (+0.36%) | 82,891 |
| 25 May 2017 | INR | 99.45 | 101.2 | 96.6 | 97.85 | 97.85 | +1.45 (+1.50%) | 97,460 |
| 24 May 2017 | INR | 99.6 | 102.9 | 95.95 | 96.4 | 96.4 | -3.15 (-3.16%) | 106,920 |
| 23 May 2017 | INR | 102 | 103 | 91.45 | 99.55 | 99.55 | +1.35 (+1.37%) | 288,844 |
| 22 May 2017 | INR | 94 | 98.2 | 94 | 98.2 | 98.2 | +8.9 (+9.97%) | 437,430 |
| 19 May 2017 | INR | 83 | 91.9 | 82 | 89.3 | 89.3 | +5.75 (+6.88%) | 188,686 |
