| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 108.75 | 108.9 | 107.1 | 107.65 | 107.65 | +0.95 (+0.89%) | 10,775 |
| 28 Jun 2017 | INR | 107.8 | 108.5 | 106.35 | 106.7 | 106.7 | -1 (-0.93%) | 4,275 |
| 27 Jun 2017 | INR | 113.85 | 113.9 | 107.1 | 107.7 | 107.7 | -4.4 (-3.93%) | 8,441 |
| 23 Jun 2017 | INR | 116 | 116.45 | 110.3 | 112.1 | 112.1 | -3.55 (-3.07%) | 11,789 |
| 22 Jun 2017 | INR | 114 | 120.75 | 114 | 115.65 | 115.65 | +1.4 (+1.23%) | 30,799 |
| 21 Jun 2017 | INR | 115.5 | 116.4 | 113.7 | 114.25 | 114.25 | -1.95 (-1.68%) | 4,948 |
| 20 Jun 2017 | INR | 116.55 | 118.5 | 115.35 | 116.2 | 116.2 | 0.0 (0.0%) | 9,500 |
| 19 Jun 2017 | INR | 119.4 | 119.4 | 115.75 | 116.2 | 116.2 | -2.15 (-1.82%) | 5,806 |
| 16 Jun 2017 | INR | 117.85 | 119.2 | 116.2 | 118.35 | 118.35 | +1.25 (+1.07%) | 7,705 |
| 15 Jun 2017 | INR | 116.8 | 120.1 | 116.1 | 117.1 | 117.1 | +0.95 (+0.82%) | 8,049 |
| 14 Jun 2017 | INR | 116 | 117.4 | 115 | 116.15 | 116.15 | +0.2 (+0.17%) | 2,689 |
| 13 Jun 2017 | INR | 116 | 116.8 | 112.1 | 115.95 | 115.95 | -0.05 (-0.04%) | 8,562 |
| 12 Jun 2017 | INR | 117.1 | 117.4 | 115.35 | 116 | 116 | -1.05 (-0.90%) | 2,974 |
| 9 Jun 2017 | INR | 116.4 | 118.7 | 116.15 | 117.05 | 117.05 | +0.35 (+0.30%) | 6,257 |
| 8 Jun 2017 | INR | 117.95 | 117.95 | 116 | 116.7 | 116.7 | -0.25 (-0.21%) | 7,071 |
| 7 Jun 2017 | INR | 117.95 | 119 | 116.05 | 116.95 | 116.95 | +1.55 (+1.34%) | 7,295 |
| 6 Jun 2017 | INR | 116.95 | 118.35 | 115.1 | 115.4 | 115.4 | -0.95 (-0.82%) | 4,840 |
| 5 Jun 2017 | INR | 120 | 120 | 116 | 116.35 | 116.35 | -1.9 (-1.61%) | 7,748 |
| 2 Jun 2017 | INR | 120.15 | 121 | 118 | 118.25 | 118.25 | -0.95 (-0.80%) | 13,949 |
| 1 Jun 2017 | INR | 114.9 | 119.4 | 114.9 | 119.2 | 119.2 | +5.05 (+4.42%) | 22,055 |
| 31 May 2017 | INR | 117.8 | 117.8 | 110.85 | 114.15 | 114.15 | -10.35 (-8.31%) | 50,690 |
| 30 May 2017 | INR | 126 | 128.5 | 122.65 | 124.5 | 124.5 | -1.15 (-0.92%) | 6,799 |
| 29 May 2017 | INR | 129.5 | 131.95 | 125.05 | 125.65 | 125.65 | -3.45 (-2.67%) | 11,270 |
| 26 May 2017 | INR | 131.4 | 132 | 128.55 | 129.1 | 129.1 | -0.65 (-0.50%) | 9,638 |
| 25 May 2017 | INR | 127.7 | 131.85 | 126.9 | 129.75 | 129.75 | +5.9 (+4.76%) | 10,774 |
| 24 May 2017 | INR | 126 | 128 | 123 | 123.85 | 123.85 | -1.25 (-1.00%) | 5,481 |
| 23 May 2017 | INR | 129.7 | 129.7 | 120 | 125.1 | 125.1 | -3.85 (-2.99%) | 15,745 |
| 22 May 2017 | INR | 135.9 | 136 | 128 | 128.95 | 128.95 | -5.15 (-3.84%) | 6,978 |
| 19 May 2017 | INR | 137.65 | 139.1 | 133.5 | 134.1 | 134.1 | -4.15 (-3.00%) | 2,865 |
| 18 May 2017 | INR | 138 | 139.7 | 137.05 | 138.25 | 138.25 | -1.05 (-0.75%) | 5,337 |
