| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 107.5 | 109.9 | 103 | 107.15 | 107.15 | +0.8 (+0.75%) | 219,822 |
| 29 Jun 2017 | INR | 107.5 | 108.85 | 105 | 106.35 | 106.35 | -0.8 (-0.75%) | 198,167 |
| 28 Jun 2017 | INR | 100.75 | 108 | 99.05 | 107.15 | 107.15 | +6.55 (+6.51%) | 472,815 |
| 27 Jun 2017 | INR | 101 | 102.5 | 97.85 | 100.6 | 100.6 | +0.35 (+0.35%) | 169,775 |
| 23 Jun 2017 | INR | 96.5 | 101.65 | 95 | 100.25 | 100.25 | +3.4 (+3.51%) | 253,442 |
| 22 Jun 2017 | INR | 99 | 100.5 | 96.25 | 96.85 | 96.85 | -2 (-2.02%) | 97,956 |
| 21 Jun 2017 | INR | 96.2 | 100.1 | 96.15 | 98.85 | 98.85 | +1.45 (+1.49%) | 94,641 |
| 20 Jun 2017 | INR | 95.65 | 97.95 | 95.5 | 97.4 | 97.4 | +1.9 (+1.99%) | 48,555 |
| 19 Jun 2017 | INR | 96 | 97.85 | 95.15 | 95.5 | 95.5 | -0.7 (-0.73%) | 65,587 |
| 16 Jun 2017 | INR | 99 | 99.8 | 95.7 | 96.2 | 96.2 | -1.25 (-1.28%) | 105,829 |
| 15 Jun 2017 | INR | 99.75 | 100.5 | 96.6 | 97.45 | 97.45 | -1.85 (-1.86%) | 93,759 |
| 14 Jun 2017 | INR | 97 | 100.9 | 96.2 | 99.3 | 99.3 | +1.75 (+1.79%) | 128,467 |
| 13 Jun 2017 | INR | 100.75 | 101.4 | 96.6 | 97.55 | 97.55 | -2.3 (-2.30%) | 117,184 |
| 12 Jun 2017 | INR | 95.8 | 102.1 | 95.4 | 99.85 | 99.85 | +3.25 (+3.36%) | 454,335 |
| 9 Jun 2017 | INR | 97.55 | 97.55 | 95.35 | 96.6 | 96.6 | -1.25 (-1.28%) | 113,961 |
| 8 Jun 2017 | INR | 95.5 | 99 | 94.65 | 97.85 | 97.85 | +2.5 (+2.62%) | 114,572 |
| 7 Jun 2017 | INR | 95.35 | 96.5 | 95 | 95.35 | 95.35 | -0.95 (-0.99%) | 39,699 |
| 6 Jun 2017 | INR | 95.5 | 97.9 | 95 | 96.3 | 96.3 | +1.1 (+1.16%) | 148,003 |
| 5 Jun 2017 | INR | 94.7 | 97.25 | 93.7 | 95.2 | 95.2 | +2.2 (+2.37%) | 196,284 |
| 2 Jun 2017 | INR | 89.5 | 93.9 | 89 | 93 | 93 | +4.7 (+5.32%) | 249,667 |
| 1 Jun 2017 | INR | 87.7 | 88.9 | 85.7 | 88.3 | 88.3 | +2.2 (+2.56%) | 48,688 |
| 31 May 2017 | INR | 87.05 | 87.55 | 85.9 | 86.1 | 86.1 | -0.85 (-0.98%) | 41,073 |
| 30 May 2017 | INR | 87.25 | 87.6 | 86.05 | 86.95 | 86.95 | -0.75 (-0.86%) | 21,963 |
| 29 May 2017 | INR | 90 | 90.15 | 87.05 | 87.7 | 87.7 | -1.45 (-1.63%) | 44,554 |
| 26 May 2017 | INR | 88 | 90.8 | 88 | 89.15 | 89.15 | +1.25 (+1.42%) | 55,898 |
| 25 May 2017 | INR | 85.25 | 88.35 | 84.3 | 87.9 | 87.9 | +3.55 (+4.21%) | 87,867 |
| 24 May 2017 | INR | 86.8 | 87.3 | 83.4 | 84.35 | 84.35 | -2 (-2.32%) | 70,455 |
| 23 May 2017 | INR | 89.1 | 89.1 | 85.9 | 86.35 | 86.35 | -2.75 (-3.09%) | 89,211 |
| 22 May 2017 | INR | 92 | 92.35 | 88.6 | 89.1 | 89.1 | -2.65 (-2.89%) | 73,686 |
| 19 May 2017 | INR | 91.7 | 94.4 | 89.95 | 91.75 | 91.75 | +1.75 (+1.94%) | 264,843 |
