| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 83.9 | 86.5 | 83.9 | 86.15 | 86.15 | +1 (+1.17%) | 8,104 |
| 29 Jun 2017 | INR | 87.3 | 88.7 | 84.35 | 85.15 | 85.15 | -1.6 (-1.84%) | 11,863 |
| 28 Jun 2017 | INR | 86.2 | 87 | 85 | 86.75 | 86.75 | +1.05 (+1.23%) | 3,536 |
| 27 Jun 2017 | INR | 89 | 89.8 | 85.05 | 85.7 | 85.7 | -2.75 (-3.11%) | 4,168 |
| 23 Jun 2017 | INR | 91.7 | 91.7 | 87.65 | 88.45 | 88.45 | -1.7 (-1.89%) | 10,752 |
| 22 Jun 2017 | INR | 92.35 | 93.9 | 89.45 | 90.15 | 90.15 | -1 (-1.10%) | 14,314 |
| 21 Jun 2017 | INR | 94.1 | 95.8 | 91 | 91.15 | 91.15 | -2.2 (-2.36%) | 14,487 |
| 20 Jun 2017 | INR | 96 | 97 | 92.65 | 93.35 | 93.35 | -1 (-1.06%) | 43,414 |
| 19 Jun 2017 | INR | 90.9 | 97.1 | 89.75 | 94.35 | 94.35 | +7.15 (+8.20%) | 156,867 |
| 16 Jun 2017 | INR | 85 | 87.7 | 84 | 87.2 | 87.2 | +2.85 (+3.38%) | 30,646 |
| 15 Jun 2017 | INR | 83.5 | 84.9 | 83.45 | 84.35 | 84.35 | -1.3 (-1.52%) | 2,089 |
| 14 Jun 2017 | INR | 84.1 | 86.4 | 83.5 | 85.65 | 85.65 | +1.85 (+2.21%) | 5,682 |
| 13 Jun 2017 | INR | 84.05 | 84.45 | 83.3 | 83.8 | 83.8 | -1.3 (-1.53%) | 2,740 |
| 12 Jun 2017 | INR | 86.8 | 86.8 | 82.75 | 85.1 | 85.1 | -0.85 (-0.99%) | 5,995 |
| 9 Jun 2017 | INR | 83.6 | 86.8 | 83.6 | 85.95 | 85.95 | +2 (+2.38%) | 5,296 |
| 8 Jun 2017 | INR | 82.05 | 84 | 81.75 | 83.95 | 83.95 | +0.7 (+0.84%) | 3,730 |
| 7 Jun 2017 | INR | 85 | 85 | 82.5 | 83.25 | 83.25 | -1.1 (-1.30%) | 2,345 |
| 6 Jun 2017 | INR | 87.75 | 87.75 | 83.65 | 84.35 | 84.35 | -0.05 (-0.06%) | 1,393 |
| 5 Jun 2017 | INR | 85 | 85.45 | 84.15 | 84.4 | 84.4 | -0.15 (-0.18%) | 17,461 |
| 2 Jun 2017 | INR | 84.7 | 85.5 | 84.4 | 84.55 | 84.55 | -0.5 (-0.59%) | 4,540 |
| 1 Jun 2017 | INR | 85.95 | 85.95 | 84.75 | 85.05 | 85.05 | -0.65 (-0.76%) | 2,115 |
| 31 May 2017 | INR | 84.8 | 86.75 | 84.6 | 85.7 | 85.7 | +0.95 (+1.12%) | 5,016 |
| 30 May 2017 | INR | 83.6 | 86.8 | 83.6 | 84.75 | 84.75 | -0.15 (-0.18%) | 6,491 |
| 29 May 2017 | INR | 85 | 85.85 | 84 | 84.9 | 84.9 | +0.35 (+0.41%) | 6,153 |
| 26 May 2017 | INR | 84 | 85.55 | 84 | 84.55 | 84.55 | +1.15 (+1.38%) | 5,047 |
| 25 May 2017 | INR | 82.8 | 84.7 | 82.8 | 83.4 | 83.4 | +0.6 (+0.72%) | 5,274 |
| 24 May 2017 | INR | 85.65 | 87.2 | 82.1 | 82.8 | 82.8 | -2.85 (-3.33%) | 9,073 |
| 23 May 2017 | INR | 88.2 | 88.2 | 85.1 | 85.65 | 85.65 | -2.55 (-2.89%) | 7,457 |
| 22 May 2017 | INR | 86.2 | 90 | 86.2 | 88.2 | 88.2 | -0.9 (-1.01%) | 6,043 |
| 19 May 2017 | INR | 92 | 92.85 | 88.8 | 89.1 | 89.1 | -2.55 (-2.78%) | 8,057 |
