| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 92.5 | 93 | 84 | 88 | 80 | -5 (-5.38%) | 2,933 |
| 29 Jun 2017 | INR | 93.8 | 95 | 93 | 93 | 84.5455 | -0.8 (-0.85%) | 1,063 |
| 28 Jun 2017 | INR | 93 | 99.9 | 88.9 | 93.8 | 85.2727 | +1.05 (+1.13%) | 2,055 |
| 27 Jun 2017 | INR | 104 | 109 | 90.35 | 92.75 | 84.3182 | -10.85 (-10.47%) | 2,392 |
| 23 Jun 2017 | INR | 103.1 | 103.6 | 103.1 | 103.6 | 94.1818 | +0.5 (+0.48%) | 1,087 |
| 22 Jun 2017 | INR | 106.1 | 106.15 | 103 | 103.1 | 93.7273 | -3 (-2.83%) | 1,029 |
| 21 Jun 2017 | INR | 108.5 | 119.5 | 103 | 106.1 | 96.4545 | -2.25 (-2.08%) | 8,280 |
| 20 Jun 2017 | INR | 109 | 110 | 100.15 | 108.35 | 98.5 | -1.65 (-1.50%) | 51,165 |
| 19 Jun 2017 | INR | 112 | 112 | 106.2 | 110 | 100 | -0.55 (-0.50%) | 22,162 |
| 16 Jun 2017 | INR | 110 | 120 | 106 | 110.55 | 100.5 | +1.25 (+1.14%) | 15,329 |
| 15 Jun 2017 | INR | 89.05 | 124.8 | 89.05 | 109.3 | 99.3636 | +5.3 (+5.10%) | 82,282 |
| 14 Jun 2017 | INR | 90 | 113.5 | 86.05 | 104 | 94.5455 | +8.7 (+9.13%) | 45,300 |
| 13 Jun 2017 | INR | 98 | 100 | 82 | 95.3 | 86.6364 | -3.1 (-3.15%) | 233,642 |
| 12 Jun 2017 | INR | 100 | 101.5 | 92 | 98.4 | 89.4545 | -3.1 (-3.05%) | 1,782 |
| 9 Jun 2017 | INR | 103 | 103.1 | 101.5 | 101.5 | 92.2727 | -1.45 (-1.41%) | 1,193 |
| 8 Jun 2017 | INR | 114.5 | 114.5 | 99 | 102.95 | 93.5909 | +0.15 (+0.15%) | 3,042 |
| 7 Jun 2017 | INR | 113.5 | 120 | 93.1 | 102.8 | 93.4545 | -11.5 (-10.06%) | 6,627 |
| 6 Jun 2017 | INR | 126.5 | 126.55 | 114.3 | 114.3 | 103.9091 | -12.7 (-10%) | 4,261 |
| 5 Jun 2017 | INR | 120 | 127 | 120 | 127 | 115.4545 | +1.6 (+1.28%) | 6,780 |
| 2 Jun 2017 | INR | 127 | 127.05 | 119.15 | 125.4 | 114 | -1.4 (-1.10%) | 22,979 |
| 1 Jun 2017 | INR | 128.9 | 140.95 | 122.9 | 126.8 | 115.2727 | -2.95 (-2.27%) | 26,845 |
| 31 May 2017 | INR | 135 | 135.05 | 128.15 | 129.75 | 117.9545 | -5.4 (-4.00%) | 1,025 |
| 30 May 2017 | INR | 138 | 145 | 128 | 135.15 | 122.8636 | -2.7 (-1.96%) | 7,752 |
| 29 May 2017 | INR | 124 | 150.8 | 124 | 137.85 | 125.3182 | +0.4 (+0.29%) | 4,202 |
| 26 May 2017 | INR | 143 | 143.05 | 133.25 | 137.45 | 124.9545 | -5.5 (-3.85%) | 6,769 |
| 25 May 2017 | INR | 136 | 145 | 135.9 | 142.95 | 129.9545 | +8.6 (+6.40%) | 2,258 |
| 24 May 2017 | INR | 133.05 | 135 | 127.5 | 134.35 | 122.1364 | +5.3 (+4.11%) | 6,588 |
| 23 May 2017 | INR | 128.05 | 138.3 | 113.2 | 129.05 | 117.3182 | +3.3 (+2.62%) | 18,060 |
| 22 May 2017 | INR | 149 | 149 | 123.05 | 125.75 | 114.3182 | -15.05 (-10.69%) | 12,604 |
| 19 May 2017 | INR | 160 | 161 | 135.2 | 140.8 | 128 | -19.05 (-11.92%) | 17,038 |
