| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 140.3 | 145 | 140.25 | 144.4 | 144.4 | +2.5 (+1.76%) | 1,815 |
| 29 Jun 2017 | INR | 141.35 | 143.2 | 140 | 141.9 | 141.9 | +2.3 (+1.65%) | 2,080 |
| 28 Jun 2017 | INR | 141.1 | 141.5 | 136.5 | 139.6 | 139.6 | +0.35 (+0.25%) | 2,855 |
| 27 Jun 2017 | INR | 141.3 | 144.95 | 137.15 | 139.25 | 139.25 | -3.5 (-2.45%) | 2,288 |
| 23 Jun 2017 | INR | 147 | 147.5 | 140.1 | 142.75 | 142.75 | -4.8 (-3.25%) | 3,026 |
| 22 Jun 2017 | INR | 148.5 | 151.4 | 147 | 147.55 | 147.55 | -0.4 (-0.27%) | 2,086 |
| 21 Jun 2017 | INR | 150.5 | 150.5 | 145.5 | 147.95 | 147.95 | -2.15 (-1.43%) | 5,834 |
| 20 Jun 2017 | INR | 150.6 | 156 | 150 | 150.1 | 150.1 | +0.3 (+0.20%) | 3,844 |
| 19 Jun 2017 | INR | 157.8 | 157.8 | 148.4 | 149.8 | 149.8 | -4 (-2.60%) | 2,127 |
| 16 Jun 2017 | INR | 156.45 | 159.3 | 151.75 | 153.8 | 153.8 | +0.7 (+0.46%) | 8,901 |
| 15 Jun 2017 | INR | 145 | 155.35 | 145 | 153.1 | 153.1 | +10.45 (+7.33%) | 19,620 |
| 14 Jun 2017 | INR | 143.9 | 143.9 | 142 | 142.65 | 142.65 | -1.2 (-0.83%) | 514 |
| 13 Jun 2017 | INR | 146.5 | 146.5 | 141.4 | 143.85 | 143.85 | -3.05 (-2.08%) | 2,425 |
| 12 Jun 2017 | INR | 144.65 | 150.9 | 144.65 | 146.9 | 146.9 | +0.2 (+0.14%) | 3,101 |
| 9 Jun 2017 | INR | 141.55 | 149.9 | 141.55 | 146.7 | 146.7 | +3.6 (+2.52%) | 2,780 |
| 8 Jun 2017 | INR | 143.35 | 146.45 | 142 | 143.1 | 143.1 | +3.35 (+2.40%) | 4,955 |
| 7 Jun 2017 | INR | 140.85 | 143.4 | 138.25 | 139.75 | 139.75 | +0.7 (+0.50%) | 5,949 |
| 6 Jun 2017 | INR | 140.9 | 142.1 | 138 | 139.05 | 139.05 | -4.9 (-3.40%) | 6,782 |
| 5 Jun 2017 | INR | 145 | 145 | 142.1 | 143.95 | 143.95 | -0.7 (-0.48%) | 2,360 |
| 2 Jun 2017 | INR | 149 | 149.4 | 143.65 | 144.65 | 144.65 | -3.35 (-2.26%) | 10,899 |
| 1 Jun 2017 | INR | 146.05 | 150 | 146 | 148 | 148 | +1 (+0.68%) | 3,653 |
| 31 May 2017 | INR | 147.2 | 150.4 | 146.2 | 147 | 147 | +0.4 (+0.27%) | 12,000 |
| 30 May 2017 | INR | 148.25 | 158.8 | 141.5 | 146.6 | 146.6 | -3.65 (-2.43%) | 29,549 |
| 29 May 2017 | INR | 143 | 152 | 143 | 150.25 | 150.25 | +6.85 (+4.78%) | 13,139 |
| 26 May 2017 | INR | 143 | 144 | 142.65 | 143.4 | 143.4 | +0.6 (+0.42%) | 391 |
| 25 May 2017 | INR | 139.1 | 144 | 137 | 142.8 | 142.8 | +6.5 (+4.77%) | 7,425 |
| 24 May 2017 | INR | 142.5 | 144.75 | 133.4 | 136.3 | 136.3 | -5.05 (-3.57%) | 4,331 |
| 23 May 2017 | INR | 147.55 | 148 | 137.1 | 141.35 | 141.35 | -6.5 (-4.40%) | 7,538 |
| 22 May 2017 | INR | 141.65 | 150.45 | 135 | 147.85 | 147.85 | +10.2 (+7.41%) | 10,422 |
| 19 May 2017 | INR | 145.05 | 145.05 | 135 | 137.65 | 137.65 | -6.85 (-4.74%) | 10,023 |
