| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 142.55 | 147 | 140.1 | 146.45 | 146.45 | +4.9 (+3.46%) | 10,218 |
| 29 Jun 2017 | INR | 140 | 143.5 | 138.65 | 141.55 | 141.55 | +2.15 (+1.54%) | 3,033 |
| 28 Jun 2017 | INR | 140.5 | 142.7 | 139 | 139.4 | 139.4 | +1.85 (+1.34%) | 1,287 |
| 27 Jun 2017 | INR | 138.75 | 143.75 | 135.4 | 137.55 | 137.55 | -3.8 (-2.69%) | 2,716 |
| 23 Jun 2017 | INR | 144.85 | 144.85 | 140.8 | 141.35 | 141.35 | -2.55 (-1.77%) | 1,950 |
| 22 Jun 2017 | INR | 141.35 | 144.4 | 140.25 | 143.9 | 143.9 | +1.15 (+0.81%) | 5,169 |
| 21 Jun 2017 | INR | 141 | 144.7 | 141 | 142.75 | 142.75 | +0.05 (+0.04%) | 1,393 |
| 20 Jun 2017 | INR | 146.95 | 148.75 | 142.05 | 142.7 | 142.7 | -4.25 (-2.89%) | 4,898 |
| 19 Jun 2017 | INR | 148.1 | 150.95 | 145.4 | 146.95 | 146.95 | -3.4 (-2.26%) | 3,583 |
| 16 Jun 2017 | INR | 151.5 | 152.5 | 150 | 150.35 | 150.35 | +1 (+0.67%) | 4,026 |
| 15 Jun 2017 | INR | 146.5 | 152.65 | 145.6 | 149.35 | 149.35 | -0.85 (-0.57%) | 4,481 |
| 14 Jun 2017 | INR | 154.5 | 158.85 | 148.1 | 150.2 | 150.2 | -0.8 (-0.53%) | 21,910 |
| 13 Jun 2017 | INR | 143.45 | 155.9 | 143 | 151 | 151 | +6.6 (+4.57%) | 18,368 |
| 12 Jun 2017 | INR | 141.65 | 144.4 | 140 | 144.4 | 144.4 | +1.9 (+1.33%) | 2,354 |
| 9 Jun 2017 | INR | 141.05 | 145.95 | 140.3 | 142.5 | 142.5 | +0.5 (+0.35%) | 1,741 |
| 8 Jun 2017 | INR | 145.25 | 145.25 | 140.2 | 142 | 142 | +0.85 (+0.60%) | 2,276 |
| 7 Jun 2017 | INR | 157 | 157 | 141.1 | 141.15 | 141.15 | -0.45 (-0.32%) | 1,288 |
| 6 Jun 2017 | INR | 146.4 | 146.4 | 140.1 | 141.6 | 141.6 | +0.1 (+0.07%) | 2,563 |
| 5 Jun 2017 | INR | 142.4 | 144.55 | 140.2 | 141.5 | 141.5 | +1.25 (+0.89%) | 7,401 |
| 2 Jun 2017 | INR | 141 | 142.05 | 140 | 140.25 | 140.25 | -1.3 (-0.92%) | 5,219 |
| 1 Jun 2017 | INR | 143.45 | 143.45 | 141.1 | 141.55 | 141.55 | +0.75 (+0.53%) | 1,227 |
| 31 May 2017 | INR | 143.95 | 143.95 | 140.4 | 140.8 | 140.8 | -1 (-0.71%) | 2,048 |
| 30 May 2017 | INR | 144 | 146.5 | 141.5 | 141.8 | 141.8 | +0.45 (+0.32%) | 2,216 |
| 29 May 2017 | INR | 141.5 | 143.5 | 141.2 | 141.35 | 141.35 | -2.65 (-1.84%) | 4,895 |
| 26 May 2017 | INR | 143.5 | 146.75 | 143.1 | 144 | 144 | -1.4 (-0.96%) | 3,642 |
| 25 May 2017 | INR | 145.2 | 146 | 143.55 | 145.4 | 145.4 | +0.2 (+0.14%) | 1,717 |
| 24 May 2017 | INR | 149.45 | 153.9 | 142.55 | 145.2 | 145.2 | -2.7 (-1.83%) | 4,667 |
| 23 May 2017 | INR | 145.5 | 148.6 | 144.25 | 147.9 | 147.9 | -0.15 (-0.10%) | 4,158 |
| 22 May 2017 | INR | 148.05 | 148.6 | 147.45 | 148.05 | 148.05 | -2.8 (-1.86%) | 4,741 |
| 19 May 2017 | INR | 149 | 154.9 | 147.5 | 150.85 | 150.85 | +4 (+2.72%) | 12,373 |
