| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | INR | 234 | 237.55 | 216 | 220.3 | 220.3 | -14.9 (-6.34%) | 27,857 |
| 13 Jun 2017 | INR | 241 | 253.5 | 231.15 | 235.2 | 235.2 | -8.05 (-3.31%) | 58,085 |
| 12 Jun 2017 | INR | 221.5 | 253.9 | 213 | 243.25 | 243.25 | +23.5 (+10.69%) | 233,995 |
| 9 Jun 2017 | INR | 194.1 | 219.75 | 193.05 | 219.75 | 219.75 | +36.6 (+19.98%) | 106,510 |
| 8 Jun 2017 | INR | 185.5 | 185.6 | 178.4 | 183.15 | 183.15 | -3.25 (-1.74%) | 11,376 |
| 7 Jun 2017 | INR | 167.7 | 197 | 167.7 | 186.4 | 186.4 | +20.25 (+12.19%) | 55,513 |
| 6 Jun 2017 | INR | 165.6 | 169 | 156 | 166.15 | 166.15 | +1.9 (+1.16%) | 10,277 |
| 5 Jun 2017 | INR | 176.5 | 178.9 | 161.1 | 164.25 | 164.25 | -1.55 (-0.93%) | 18,727 |
| 2 Jun 2017 | INR | 138.9 | 165.8 | 138.9 | 165.8 | 165.8 | +27.6 (+19.97%) | 26,979 |
| 1 Jun 2017 | INR | 139.3 | 141 | 138 | 138.2 | 138.2 | -2.8 (-1.99%) | 525 |
| 31 May 2017 | INR | 139.7 | 143.75 | 139.7 | 141 | 141 | +2.75 (+1.99%) | 1,061 |
| 30 May 2017 | INR | 138.6 | 144 | 138 | 138.25 | 138.25 | +3.15 (+2.33%) | 212 |
| 29 May 2017 | INR | 137.9 | 142.9 | 135.05 | 135.1 | 135.1 | -3 (-2.17%) | 1,253 |
| 26 May 2017 | INR | 136 | 138.15 | 136 | 138.1 | 138.1 | +0.7 (+0.51%) | 720 |
| 25 May 2017 | INR | 136.7 | 137.4 | 135.1 | 137.4 | 137.4 | +2.15 (+1.59%) | 129 |
| 24 May 2017 | INR | 138.3 | 138.3 | 135 | 135.25 | 135.25 | -4.75 (-3.39%) | 405 |
| 23 May 2017 | INR | 138.9 | 141.9 | 132.5 | 140 | 140 | +0.5 (+0.36%) | 841 |
| 22 May 2017 | INR | 143.8 | 145 | 138.9 | 139.5 | 139.5 | -1.05 (-0.75%) | 1,391 |
| 19 May 2017 | INR | 140 | 142 | 138 | 140.55 | 140.55 | +1.85 (+1.33%) | 473 |
| 18 May 2017 | INR | 141.5 | 141.5 | 138.05 | 138.7 | 138.7 | -2.3 (-1.63%) | 545 |
| 17 May 2017 | INR | 142 | 142 | 139.35 | 141 | 141 | +0.4 (+0.28%) | 182 |
| 16 May 2017 | INR | 142.5 | 142.5 | 138 | 140.6 | 140.6 | -1.6 (-1.13%) | 822 |
| 15 May 2017 | INR | 144 | 144 | 140 | 142.2 | 142.2 | -3.55 (-2.44%) | 3,023 |
| 12 May 2017 | INR | 144.35 | 147.45 | 140.2 | 145.75 | 145.75 | -1.25 (-0.85%) | 2,842 |
| 11 May 2017 | INR | 134 | 150.05 | 133 | 147 | 147 | +9.5 (+6.91%) | 17,378 |
| 10 May 2017 | INR | 139.1 | 140.9 | 128 | 137.5 | 137.5 | -0.65 (-0.47%) | 27,965 |
| 9 May 2017 | INR | 142.5 | 142.5 | 138.05 | 138.15 | 138.15 | -3.5 (-2.47%) | 2,218 |
| 8 May 2017 | INR | 140.2 | 143 | 138.05 | 141.65 | 141.65 | +1.4 (+1.00%) | 1,370 |
| 5 May 2017 | INR | 143.45 | 143.45 | 140.25 | 140.25 | 140.25 | -1.75 (-1.23%) | 938 |
| 4 May 2017 | INR | 141 | 144.85 | 140.2 | 142 | 142 | -2.65 (-1.83%) | 1,325 |
