| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 129.75 | 133.9 | 128.55 | 133.4 | 133.4 | +4.4 (+3.41%) | 83,574 |
| 30 Jun 2017 | INR | 127.2 | 130.5 | 126.45 | 129 | 129 | +0.25 (+0.19%) | 33,430 |
| 29 Jun 2017 | INR | 128.3 | 129.65 | 127.85 | 128.75 | 128.75 | +1.4 (+1.10%) | 19,507 |
| 28 Jun 2017 | INR | 127.6 | 128.05 | 126.5 | 127.35 | 127.35 | -0.25 (-0.20%) | 14,887 |
| 27 Jun 2017 | INR | 130.45 | 130.45 | 126 | 127.6 | 127.6 | -1.1 (-0.85%) | 60,069 |
| 23 Jun 2017 | INR | 129.75 | 130.3 | 127.25 | 128.7 | 128.7 | -0.65 (-0.50%) | 32,974 |
| 22 Jun 2017 | INR | 132.15 | 132.15 | 129 | 129.35 | 129.35 | -1.65 (-1.26%) | 31,532 |
| 21 Jun 2017 | INR | 131.2 | 133.2 | 129.2 | 131 | 131 | 0.0 (0.0%) | 47,006 |
| 20 Jun 2017 | INR | 133 | 134.35 | 130.7 | 131 | 131 | -1.9 (-1.43%) | 30,530 |
| 19 Jun 2017 | INR | 134.55 | 135.25 | 132.6 | 132.9 | 132.9 | -1.45 (-1.08%) | 25,330 |
| 16 Jun 2017 | INR | 134.95 | 137.4 | 133.55 | 134.35 | 134.35 | -1.15 (-0.85%) | 78,250 |
| 15 Jun 2017 | INR | 135.3 | 137.7 | 134.2 | 135.5 | 135.5 | +0.9 (+0.67%) | 187,125 |
| 14 Jun 2017 | INR | 129.15 | 136.2 | 128.1 | 134.6 | 134.6 | +5.15 (+3.98%) | 279,307 |
| 13 Jun 2017 | INR | 127.9 | 130.65 | 127 | 129.45 | 129.45 | +2.65 (+2.09%) | 66,984 |
| 12 Jun 2017 | INR | 127 | 129.5 | 126.2 | 126.8 | 126.8 | -0.35 (-0.28%) | 33,075 |
| 9 Jun 2017 | INR | 128 | 128 | 126.1 | 127.15 | 127.15 | -0.05 (-0.04%) | 33,314 |
| 8 Jun 2017 | INR | 128.65 | 128.65 | 127 | 127.2 | 127.2 | -1.6 (-1.24%) | 25,107 |
| 7 Jun 2017 | INR | 127.9 | 129.95 | 127.7 | 128.8 | 128.8 | +1.2 (+0.94%) | 28,457 |
| 6 Jun 2017 | INR | 129.95 | 130.3 | 127 | 127.6 | 127.6 | -2.7 (-2.07%) | 27,554 |
| 5 Jun 2017 | INR | 131.1 | 131.2 | 129 | 130.3 | 130.3 | +0.7 (+0.54%) | 60,034 |
| 2 Jun 2017 | INR | 129.35 | 131.25 | 129 | 129.6 | 129.6 | +0.6 (+0.47%) | 96,626 |
| 1 Jun 2017 | INR | 127.45 | 130.85 | 127.1 | 129 | 129 | +2.45 (+1.94%) | 159,917 |
| 31 May 2017 | INR | 126.5 | 128.1 | 125.8 | 126.55 | 126.55 | +0.9 (+0.72%) | 35,201 |
| 30 May 2017 | INR | 126.65 | 127.3 | 125.05 | 125.65 | 125.65 | -1.05 (-0.83%) | 61,688 |
| 29 May 2017 | INR | 130.95 | 130.95 | 126.1 | 126.7 | 126.7 | -3.15 (-2.43%) | 36,985 |
| 26 May 2017 | INR | 127.05 | 130.65 | 126.5 | 129.85 | 129.85 | +3.2 (+2.53%) | 68,021 |
| 25 May 2017 | INR | 125.1 | 127.3 | 125 | 126.65 | 126.65 | +2.6 (+2.10%) | 43,337 |
| 24 May 2017 | INR | 128.25 | 128.8 | 123 | 124.05 | 124.05 | -4.75 (-3.69%) | 79,292 |
| 23 May 2017 | INR | 131.65 | 131.8 | 126.5 | 128.8 | 128.8 | -2.5 (-1.90%) | 45,606 |
| 22 May 2017 | INR | 134.5 | 136 | 130.5 | 131.3 | 131.3 | -2.8 (-2.09%) | 55,510 |
