| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 155.6 | 161.8 | 155 | 158.45 | 158.45 | +1.75 (+1.12%) | 11,615 |
| 29 Jun 2017 | INR | 160 | 162 | 155 | 156.7 | 156.7 | +1 (+0.64%) | 17,595 |
| 28 Jun 2017 | INR | 147.8 | 160.9 | 147.8 | 155.7 | 155.7 | +9.6 (+6.57%) | 66,455 |
| 27 Jun 2017 | INR | 139.9 | 151 | 139 | 146.1 | 146.1 | +9.2 (+6.72%) | 59,228 |
| 23 Jun 2017 | INR | 135.8 | 138.9 | 135.8 | 136.9 | 136.9 | -0.1 (-0.07%) | 5,756 |
| 22 Jun 2017 | INR | 142.3 | 142.3 | 135.8 | 137 | 137 | -1.45 (-1.05%) | 7,012 |
| 21 Jun 2017 | INR | 136.85 | 144 | 136.1 | 138.45 | 138.45 | +1.65 (+1.21%) | 19,035 |
| 20 Jun 2017 | INR | 137.45 | 140.5 | 135.6 | 136.8 | 136.8 | +1.15 (+0.85%) | 3,634 |
| 19 Jun 2017 | INR | 136.8 | 140.1 | 135.05 | 135.65 | 135.65 | +0.15 (+0.11%) | 1,937 |
| 16 Jun 2017 | INR | 138.55 | 140 | 135 | 135.5 | 135.5 | -4.65 (-3.32%) | 7,691 |
| 15 Jun 2017 | INR | 140.05 | 144.35 | 138.5 | 140.15 | 140.15 | +5.15 (+3.81%) | 42,547 |
| 14 Jun 2017 | INR | 132.5 | 135.5 | 130.25 | 135 | 135 | +2.5 (+1.89%) | 4,403 |
| 13 Jun 2017 | INR | 133.7 | 138.9 | 131.35 | 132.5 | 132.5 | +0.05 (+0.04%) | 6,147 |
| 12 Jun 2017 | INR | 135.6 | 136 | 131.65 | 132.45 | 132.45 | -0.65 (-0.49%) | 5,829 |
| 9 Jun 2017 | INR | 129.75 | 137.6 | 129.75 | 133.1 | 133.1 | +4.15 (+3.22%) | 17,968 |
| 8 Jun 2017 | INR | 130 | 131 | 128 | 128.95 | 128.95 | +0.6 (+0.47%) | 3,499 |
| 7 Jun 2017 | INR | 124.9 | 130.15 | 124.9 | 128.35 | 128.35 | +3.6 (+2.89%) | 15,768 |
| 6 Jun 2017 | INR | 124.7 | 125.75 | 123 | 124.75 | 124.75 | -0.75 (-0.60%) | 10,383 |
| 5 Jun 2017 | INR | 121.55 | 126.25 | 121.5 | 125.5 | 125.5 | +3.5 (+2.87%) | 4,407 |
| 2 Jun 2017 | INR | 128.8 | 128.8 | 121 | 122 | 122 | -0.6 (-0.49%) | 20,250 |
| 1 Jun 2017 | INR | 117.3 | 127.5 | 117.3 | 122.6 | 122.6 | +5.65 (+4.83%) | 30,108 |
| 31 May 2017 | INR | 119.4 | 120 | 116.05 | 116.95 | 116.95 | -3.2 (-2.66%) | 29,014 |
| 30 May 2017 | INR | 124 | 125.45 | 119.05 | 120.15 | 120.15 | -3.75 (-3.03%) | 8,839 |
| 29 May 2017 | INR | 127.25 | 128 | 122.15 | 123.9 | 123.9 | -1.8 (-1.43%) | 20,647 |
| 26 May 2017 | INR | 120 | 132 | 116.1 | 125.7 | 125.7 | +8.15 (+6.93%) | 47,416 |
| 25 May 2017 | INR | 114 | 120 | 113.65 | 117.55 | 117.55 | +5.45 (+4.86%) | 7,882 |
| 24 May 2017 | INR | 112.9 | 114 | 110 | 112.1 | 112.1 | +0.75 (+0.67%) | 8,151 |
| 23 May 2017 | INR | 106.8 | 113 | 106.8 | 111.35 | 111.35 | +1.9 (+1.74%) | 16,251 |
| 22 May 2017 | INR | 112.9 | 112.9 | 107.5 | 109.45 | 109.45 | -2.75 (-2.45%) | 922 |
| 19 May 2017 | INR | 115.75 | 116 | 111 | 112.2 | 112.2 | -0.65 (-0.58%) | 6,620 |
