| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 122.5 | 122.5 | 118.4 | 121.85 | 121.85 | -0.65 (-0.53%) | 63,942 |
| 29 Jun 2017 | INR | 122.35 | 124 | 122.25 | 122.5 | 122.5 | +0.5 (+0.41%) | 8,693 |
| 28 Jun 2017 | INR | 120.6 | 123.8 | 120.6 | 122 | 122 | +0.8 (+0.66%) | 108,184 |
| 27 Jun 2017 | INR | 123.95 | 124.9 | 120.8 | 121.2 | 121.2 | -2.45 (-1.98%) | 45,576 |
| 23 Jun 2017 | INR | 126.4 | 127 | 122.6 | 123.65 | 123.65 | -2.7 (-2.14%) | 31,560 |
| 22 Jun 2017 | INR | 128.35 | 129.75 | 126 | 126.35 | 126.35 | -2.2 (-1.71%) | 17,234 |
| 21 Jun 2017 | INR | 130 | 131.1 | 127.3 | 128.55 | 128.55 | -1.7 (-1.31%) | 24,993 |
| 20 Jun 2017 | INR | 126.7 | 134.7 | 125.95 | 130.25 | 130.25 | +5.15 (+4.12%) | 180,614 |
| 19 Jun 2017 | INR | 127.3 | 128.45 | 124.25 | 125.1 | 125.1 | -1.85 (-1.46%) | 38,842 |
| 16 Jun 2017 | INR | 123.85 | 127.75 | 123.35 | 126.95 | 126.95 | +4.1 (+3.34%) | 31,472 |
| 15 Jun 2017 | INR | 123.2 | 123.9 | 122.1 | 122.85 | 122.85 | +0.35 (+0.29%) | 12,971 |
| 14 Jun 2017 | INR | 126.85 | 127.1 | 121.5 | 122.5 | 122.5 | -4.45 (-3.51%) | 62,540 |
| 13 Jun 2017 | INR | 128 | 130.85 | 126.35 | 126.95 | 126.95 | -0.55 (-0.43%) | 24,358 |
| 12 Jun 2017 | INR | 125.5 | 131.95 | 125.5 | 127.5 | 127.5 | +0.15 (+0.12%) | 92,221 |
| 9 Jun 2017 | INR | 124 | 129.8 | 124 | 127.35 | 127.35 | +3.8 (+3.08%) | 149,178 |
| 8 Jun 2017 | INR | 123.45 | 125 | 121.95 | 123.55 | 123.55 | -0.1 (-0.08%) | 23,202 |
| 7 Jun 2017 | INR | 121.7 | 124.9 | 121.7 | 123.65 | 123.65 | +2.35 (+1.94%) | 26,000 |
| 6 Jun 2017 | INR | 124 | 124.3 | 120.9 | 121.3 | 121.3 | -2.65 (-2.14%) | 30,155 |
| 5 Jun 2017 | INR | 122.6 | 126.6 | 122.4 | 123.95 | 123.95 | +0.95 (+0.77%) | 22,620 |
| 2 Jun 2017 | INR | 125.7 | 126.9 | 122.15 | 123 | 123 | -1.25 (-1.01%) | 19,420 |
| 1 Jun 2017 | INR | 120.6 | 126 | 120 | 124.25 | 124.25 | +4.55 (+3.80%) | 99,775 |
| 31 May 2017 | INR | 120.05 | 122 | 118.9 | 119.7 | 119.7 | +0.15 (+0.13%) | 44,569 |
| 30 May 2017 | INR | 118.8 | 120.75 | 118.5 | 119.55 | 119.55 | +0.05 (+0.04%) | 19,621 |
| 29 May 2017 | INR | 120.35 | 121.65 | 118.2 | 119.5 | 119.5 | -1.3 (-1.08%) | 40,853 |
| 26 May 2017 | INR | 119.8 | 122.3 | 119.45 | 120.8 | 120.8 | +1.4 (+1.17%) | 73,380 |
| 25 May 2017 | INR | 121.35 | 121.55 | 113.2 | 119.4 | 119.4 | -1.35 (-1.12%) | 62,313 |
| 24 May 2017 | INR | 123.6 | 124.7 | 119 | 120.75 | 120.75 | -5.55 (-4.39%) | 103,518 |
| 23 May 2017 | INR | 126.5 | 128.25 | 121.35 | 126.3 | 126.3 | +1.65 (+1.32%) | 151,196 |
| 22 May 2017 | INR | 125.95 | 128.75 | 124.3 | 124.65 | 124.65 | -0.8 (-0.64%) | 67,278 |
| 19 May 2017 | INR | 129 | 129.95 | 124.9 | 125.45 | 125.45 | -3.45 (-2.68%) | 61,864 |
