| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 145.55 | 147.9 | 139.05 | 145.5 | 145.5 | +1.35 (+0.94%) | 17,279 |
| 29 Jun 2017 | INR | 143.95 | 146.5 | 143 | 144.15 | 144.15 | +1.3 (+0.91%) | 7,302 |
| 28 Jun 2017 | INR | 144.6 | 147.4 | 141.5 | 142.85 | 142.85 | -3.05 (-2.09%) | 6,969 |
| 27 Jun 2017 | INR | 150 | 155 | 145 | 145.9 | 145.9 | -5.5 (-3.63%) | 20,381 |
| 23 Jun 2017 | INR | 158.35 | 158.55 | 149.7 | 151.4 | 151.4 | -7.2 (-4.54%) | 18,405 |
| 22 Jun 2017 | INR | 160.05 | 163 | 157.5 | 158.6 | 158.6 | -3 (-1.86%) | 18,561 |
| 21 Jun 2017 | INR | 159.3 | 164.9 | 157.6 | 161.6 | 161.6 | +2.8 (+1.76%) | 52,257 |
| 20 Jun 2017 | INR | 160 | 164 | 157.8 | 158.8 | 158.8 | -1.05 (-0.66%) | 71,217 |
| 19 Jun 2017 | INR | 146.6 | 163.5 | 146.6 | 159.85 | 159.85 | +11.2 (+7.53%) | 149,156 |
| 16 Jun 2017 | INR | 157.9 | 158.9 | 147.9 | 148.65 | 148.65 | -7.8 (-4.99%) | 20,552 |
| 15 Jun 2017 | INR | 160 | 164.6 | 154.9 | 156.45 | 156.45 | -3 (-1.88%) | 32,603 |
| 14 Jun 2017 | INR | 159 | 164.85 | 156 | 159.45 | 159.45 | -0.1 (-0.06%) | 51,306 |
| 13 Jun 2017 | INR | 149 | 168 | 147.3 | 159.55 | 159.55 | +9.7 (+6.47%) | 263,790 |
| 12 Jun 2017 | INR | 148.45 | 155.7 | 148.15 | 149.85 | 149.85 | +3.65 (+2.50%) | 148,990 |
| 9 Jun 2017 | INR | 120.6 | 146.2 | 120.15 | 146.2 | 146.2 | +24.35 (+19.98%) | 184,297 |
| 8 Jun 2017 | INR | 112.5 | 125.95 | 112 | 121.85 | 121.85 | +9.5 (+8.46%) | 15,548 |
| 7 Jun 2017 | INR | 112 | 113 | 112 | 112.35 | 112.35 | +0.2 (+0.18%) | 2,037 |
| 6 Jun 2017 | INR | 114.8 | 114.8 | 112.05 | 112.15 | 112.15 | -0.05 (-0.04%) | 351 |
| 5 Jun 2017 | INR | 114.85 | 114.85 | 112.2 | 112.2 | 112.2 | -0.05 (-0.04%) | 1,315 |
| 2 Jun 2017 | INR | 113 | 114.5 | 112.25 | 112.25 | 112.25 | +0.55 (+0.49%) | 440 |
| 1 Jun 2017 | INR | 110.25 | 112.55 | 110 | 111.7 | 111.7 | -1.3 (-1.15%) | 1,222 |
| 31 May 2017 | INR | 112.35 | 114 | 110.4 | 113 | 113 | +2.5 (+2.26%) | 1,553 |
| 30 May 2017 | INR | 110.25 | 112 | 110 | 110.5 | 110.5 | -1.9 (-1.69%) | 2,047 |
| 29 May 2017 | INR | 113.5 | 113.5 | 110.45 | 112.4 | 112.4 | +0.4 (+0.36%) | 604 |
| 26 May 2017 | INR | 112 | 114.9 | 112 | 112 | 112 | +0.6 (+0.54%) | 929 |
| 25 May 2017 | INR | 111 | 112.35 | 110 | 111.4 | 111.4 | +1.8 (+1.64%) | 1,856 |
| 24 May 2017 | INR | 114.6 | 115 | 107.5 | 109.6 | 109.6 | -2.85 (-2.53%) | 2,510 |
| 23 May 2017 | INR | 116.25 | 116.25 | 112 | 112.45 | 112.45 | -2.8 (-2.43%) | 5,738 |
| 22 May 2017 | INR | 117.05 | 117.75 | 115.25 | 115.25 | 115.25 | -1.9 (-1.62%) | 2,555 |
| 19 May 2017 | INR | 120.35 | 121 | 115.2 | 117.15 | 117.15 | -1.3 (-1.10%) | 5,661 |
