| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 107.4 | 109.35 | 106.5 | 108.3 | 108.3 | +0.45 (+0.42%) | 174,735 |
| 29 Jun 2017 | INR | 106.5 | 109 | 106.5 | 107.85 | 107.85 | +1.4 (+1.32%) | 190,558 |
| 28 Jun 2017 | INR | 104.6 | 107 | 103.8 | 106.45 | 106.45 | +2.4 (+2.31%) | 192,317 |
| 27 Jun 2017 | INR | 108.3 | 108.3 | 102.8 | 104.05 | 104.05 | -3.2 (-2.98%) | 261,233 |
| 23 Jun 2017 | INR | 108.15 | 109.3 | 106.8 | 107.25 | 107.25 | -2.05 (-1.88%) | 246,685 |
| 22 Jun 2017 | INR | 114 | 114 | 108.95 | 109.3 | 109.3 | -2.1 (-1.89%) | 251,010 |
| 21 Jun 2017 | INR | 113 | 113 | 111 | 111.4 | 111.4 | -1.5 (-1.33%) | 153,652 |
| 20 Jun 2017 | INR | 113 | 113.7 | 112.6 | 112.9 | 112.9 | -0.2 (-0.18%) | 86,297 |
| 19 Jun 2017 | INR | 113.1 | 113.5 | 112.6 | 113.1 | 113.1 | +0.75 (+0.67%) | 93,798 |
| 16 Jun 2017 | INR | 112.95 | 114 | 112.1 | 112.35 | 112.35 | -0.2 (-0.18%) | 138,516 |
| 15 Jun 2017 | INR | 111.7 | 113.8 | 111.55 | 112.55 | 112.55 | +0.85 (+0.76%) | 207,506 |
| 14 Jun 2017 | INR | 113.2 | 113.25 | 111.2 | 111.7 | 111.7 | -1.3 (-1.15%) | 142,443 |
| 13 Jun 2017 | INR | 114.55 | 114.7 | 112.5 | 113 | 113 | -1.5 (-1.31%) | 153,576 |
| 12 Jun 2017 | INR | 115.5 | 116.45 | 113.85 | 114.5 | 114.5 | -0.85 (-0.74%) | 142,356 |
| 9 Jun 2017 | INR | 116 | 116.45 | 114.6 | 115.35 | 115.35 | +0.25 (+0.22%) | 184,255 |
| 8 Jun 2017 | INR | 116.95 | 118.3 | 114.7 | 115.1 | 115.1 | -0.45 (-0.39%) | 314,174 |
| 7 Jun 2017 | INR | 113.3 | 116.3 | 112.8 | 115.55 | 115.55 | +2.65 (+2.35%) | 182,895 |
| 6 Jun 2017 | INR | 114.8 | 114.8 | 112.5 | 112.9 | 112.9 | +0.3 (+0.27%) | 188,912 |
| 5 Jun 2017 | INR | 114.45 | 114.45 | 112.1 | 112.6 | 112.6 | -0.5 (-0.44%) | 169,317 |
| 2 Jun 2017 | INR | 114 | 114.35 | 112.9 | 113.1 | 113.1 | +0.2 (+0.18%) | 165,587 |
| 1 Jun 2017 | INR | 111.3 | 113.8 | 111 | 112.9 | 112.9 | +1.7 (+1.53%) | 225,810 |
| 31 May 2017 | INR | 111.05 | 113.5 | 110.5 | 111.2 | 111.2 | -0.95 (-0.85%) | 450,008 |
| 30 May 2017 | INR | 112.3 | 113.2 | 109.4 | 112.15 | 112.15 | -1.25 (-1.10%) | 521,806 |
| 29 May 2017 | INR | 116.85 | 118.75 | 112.5 | 113.4 | 113.4 | -3.25 (-2.79%) | 304,487 |
| 26 May 2017 | INR | 115.25 | 119.55 | 112.25 | 116.65 | 116.65 | -0.85 (-0.72%) | 652,609 |
| 25 May 2017 | INR | 117 | 118.95 | 115.15 | 117.5 | 117.5 | +1.9 (+1.64%) | 305,506 |
| 24 May 2017 | INR | 119.8 | 120 | 114.2 | 115.6 | 115.6 | -3.55 (-2.98%) | 494,161 |
| 23 May 2017 | INR | 122.25 | 122.25 | 117.9 | 119.15 | 119.15 | -3 (-2.46%) | 237,937 |
| 22 May 2017 | INR | 123.2 | 124.7 | 122 | 122.15 | 122.15 | -1 (-0.81%) | 152,710 |
| 19 May 2017 | INR | 125 | 125.5 | 121.1 | 123.15 | 123.15 | -1 (-0.81%) | 184,118 |
