| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 88.15 | 90.85 | 88 | 89.25 | 89.25 | +0.25 (+0.28%) | 9,066 |
| 29 Jun 2017 | INR | 88.15 | 90 | 88.1 | 89 | 89 | +0.5 (+0.56%) | 5,172 |
| 28 Jun 2017 | INR | 89.85 | 90 | 87.5 | 88.5 | 88.5 | +0.85 (+0.97%) | 7,338 |
| 27 Jun 2017 | INR | 89 | 89.35 | 87 | 87.65 | 87.65 | -1.7 (-1.90%) | 8,329 |
| 23 Jun 2017 | INR | 88.4 | 89.95 | 88.4 | 89.35 | 89.35 | +1.1 (+1.25%) | 5,643 |
| 22 Jun 2017 | INR | 92 | 92 | 88 | 88.25 | 88.25 | -3.45 (-3.76%) | 19,217 |
| 21 Jun 2017 | INR | 91 | 92 | 90 | 91.7 | 91.7 | +0.3 (+0.33%) | 2,121 |
| 20 Jun 2017 | INR | 92 | 92.7 | 90.5 | 91.4 | 91.4 | -0.5 (-0.54%) | 11,445 |
| 19 Jun 2017 | INR | 90.8 | 93.4 | 90.8 | 91.9 | 91.9 | -0.65 (-0.70%) | 5,778 |
| 16 Jun 2017 | INR | 90.5 | 93.25 | 90 | 92.55 | 92.55 | +3.4 (+3.81%) | 9,465 |
| 15 Jun 2017 | INR | 88.6 | 91.95 | 88.6 | 89.15 | 89.15 | -0.85 (-0.94%) | 4,710 |
| 14 Jun 2017 | INR | 89.2 | 90.05 | 88.65 | 90 | 90 | +0.25 (+0.28%) | 4,845 |
| 13 Jun 2017 | INR | 89.3 | 91.8 | 89.15 | 89.75 | 89.75 | 0.0 (0.0%) | 9,096 |
| 12 Jun 2017 | INR | 90.4 | 91 | 88.7 | 89.75 | 89.75 | -0.65 (-0.72%) | 6,133 |
| 9 Jun 2017 | INR | 90.95 | 91.45 | 88.3 | 90.4 | 90.4 | -0.55 (-0.60%) | 7,895 |
| 8 Jun 2017 | INR | 92 | 92 | 89.5 | 90.95 | 90.95 | -1.9 (-2.05%) | 7,684 |
| 7 Jun 2017 | INR | 90 | 93.05 | 87.3 | 92.85 | 92.85 | +3.85 (+4.33%) | 14,550 |
| 6 Jun 2017 | INR | 95.65 | 95.65 | 85 | 89 | 89 | -7.5 (-7.77%) | 40,312 |
| 5 Jun 2017 | INR | 94.9 | 97 | 94.05 | 96.5 | 96.5 | +2.35 (+2.50%) | 16,956 |
| 2 Jun 2017 | INR | 97.7 | 97.7 | 93.7 | 94.15 | 94.15 | -1.85 (-1.93%) | 17,137 |
| 1 Jun 2017 | INR | 98 | 102 | 93.05 | 96 | 96 | +0.95 (+1.00%) | 33,621 |
| 31 May 2017 | INR | 103.2 | 103.2 | 92.55 | 95.05 | 95.05 | -11.2 (-10.54%) | 114,405 |
| 30 May 2017 | INR | 107.5 | 109.9 | 104.5 | 106.25 | 106.25 | -2.25 (-2.07%) | 11,915 |
| 29 May 2017 | INR | 113.95 | 114.5 | 108 | 108.5 | 108.5 | -2.6 (-2.34%) | 18,675 |
| 26 May 2017 | INR | 105.15 | 112 | 105 | 111.1 | 111.1 | +3.95 (+3.69%) | 11,796 |
| 25 May 2017 | INR | 102.95 | 108.5 | 102 | 107.15 | 107.15 | +4.2 (+4.08%) | 8,360 |
| 24 May 2017 | INR | 106.9 | 107 | 102 | 102.95 | 102.95 | -3.1 (-2.92%) | 6,396 |
| 23 May 2017 | INR | 104.6 | 109.9 | 101.75 | 106.05 | 106.05 | +1.85 (+1.78%) | 12,027 |
| 22 May 2017 | INR | 107 | 109 | 103.6 | 104.2 | 104.2 | -2.6 (-2.43%) | 12,071 |
| 19 May 2017 | INR | 108 | 110.9 | 101 | 106.8 | 106.8 | -2.6 (-2.38%) | 23,008 |
