| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 139.15 | 143.3 | 137 | 141.65 | 141.65 | +2.2 (+1.58%) | 59,273 |
| 29 Jun 2017 | INR | 133.1 | 142.75 | 133 | 139.45 | 139.45 | +6.45 (+4.85%) | 87,625 |
| 28 Jun 2017 | INR | 133.45 | 135.75 | 130.2 | 133 | 133 | -0.45 (-0.34%) | 91,911 |
| 27 Jun 2017 | INR | 136.95 | 139.5 | 131.35 | 133.45 | 133.45 | -3.3 (-2.41%) | 106,264 |
| 23 Jun 2017 | INR | 141.2 | 142.3 | 135 | 136.75 | 136.75 | -3.85 (-2.74%) | 113,711 |
| 22 Jun 2017 | INR | 141.1 | 145.85 | 139 | 140.6 | 140.6 | -0.05 (-0.04%) | 101,824 |
| 21 Jun 2017 | INR | 142.2 | 144 | 140 | 140.65 | 140.65 | -2.4 (-1.68%) | 94,533 |
| 20 Jun 2017 | INR | 145.1 | 146.8 | 142.05 | 143.05 | 143.05 | -1.65 (-1.14%) | 89,470 |
| 19 Jun 2017 | INR | 146.8 | 147.6 | 143.25 | 144.7 | 144.7 | +0.3 (+0.21%) | 86,436 |
| 16 Jun 2017 | INR | 148.4 | 150.1 | 143.5 | 144.4 | 144.4 | -2.8 (-1.90%) | 104,765 |
| 15 Jun 2017 | INR | 152 | 153.35 | 146.4 | 147.2 | 147.2 | -5 (-3.29%) | 189,380 |
| 14 Jun 2017 | INR | 148.9 | 158.75 | 144.45 | 152.2 | 152.2 | +3.3 (+2.22%) | 485,005 |
| 13 Jun 2017 | INR | 137.3 | 154.8 | 136.3 | 148.9 | 148.9 | +13.5 (+9.97%) | 714,973 |
| 12 Jun 2017 | INR | 133 | 140.75 | 131.25 | 135.4 | 135.4 | +1.1 (+0.82%) | 112,935 |
| 9 Jun 2017 | INR | 125.5 | 137.1 | 125.5 | 134.3 | 134.3 | +8 (+6.33%) | 177,289 |
| 8 Jun 2017 | INR | 128.65 | 128.65 | 124.6 | 126.3 | 126.3 | -1.1 (-0.86%) | 28,082 |
| 7 Jun 2017 | INR | 126.95 | 129.55 | 126.1 | 127.4 | 127.4 | +0.7 (+0.55%) | 38,007 |
| 6 Jun 2017 | INR | 131.25 | 131.5 | 124.9 | 126.7 | 126.7 | -4.55 (-3.47%) | 87,397 |
| 5 Jun 2017 | INR | 122.7 | 132.65 | 122.7 | 131.25 | 131.25 | +11.55 (+9.65%) | 281,465 |
| 2 Jun 2017 | INR | 124 | 124 | 118.6 | 119.7 | 119.7 | -4.35 (-3.51%) | 56,503 |
| 1 Jun 2017 | INR | 115.55 | 125.9 | 115.1 | 124.05 | 124.05 | +8.9 (+7.73%) | 60,079 |
| 31 May 2017 | INR | 111 | 116.5 | 111 | 115.15 | 115.15 | +4.35 (+3.93%) | 14,286 |
| 30 May 2017 | INR | 108.5 | 111.1 | 107 | 110.8 | 110.8 | +2.4 (+2.21%) | 21,227 |
| 29 May 2017 | INR | 111.5 | 112 | 106.75 | 108.4 | 108.4 | -3.35 (-3.00%) | 18,746 |
| 26 May 2017 | INR | 111.35 | 113.9 | 111 | 111.75 | 111.75 | +0.8 (+0.72%) | 8,491 |
| 25 May 2017 | INR | 109 | 111.7 | 107 | 110.95 | 110.95 | +2.65 (+2.45%) | 19,520 |
| 24 May 2017 | INR | 110.7 | 114.8 | 106 | 108.3 | 108.3 | -2 (-1.81%) | 62,931 |
| 23 May 2017 | INR | 110 | 117.05 | 104.85 | 110.3 | 110.3 | +0.65 (+0.59%) | 122,691 |
| 22 May 2017 | INR | 115.95 | 116.45 | 108.5 | 109.65 | 109.65 | -5.2 (-4.53%) | 75,809 |
| 19 May 2017 | INR | 118.15 | 119.65 | 113.15 | 114.85 | 114.85 | -3.2 (-2.71%) | 56,918 |
