| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 103.15 | 104.25 | 100.5 | 103.3 | 103.3 | -0.95 (-0.91%) | 20,693 |
| 29 Jun 2017 | INR | 103.8 | 106.8 | 103.1 | 104.25 | 104.25 | +2.45 (+2.41%) | 43,787 |
| 28 Jun 2017 | INR | 101 | 104.7 | 101 | 101.8 | 101.8 | +0.7 (+0.69%) | 28,202 |
| 27 Jun 2017 | INR | 103 | 105.65 | 99.95 | 101.1 | 101.1 | -1.65 (-1.61%) | 31,207 |
| 23 Jun 2017 | INR | 106.85 | 107 | 99 | 102.75 | 102.75 | -4.65 (-4.33%) | 106,358 |
| 22 Jun 2017 | INR | 109.7 | 111.8 | 106.4 | 107.4 | 107.4 | +0.7 (+0.66%) | 88,849 |
| 21 Jun 2017 | INR | 108.05 | 108.2 | 104.55 | 106.7 | 106.7 | -0.6 (-0.56%) | 33,084 |
| 20 Jun 2017 | INR | 112 | 112 | 106.8 | 107.3 | 107.3 | -3.25 (-2.94%) | 38,885 |
| 19 Jun 2017 | INR | 111.1 | 114.3 | 110 | 110.55 | 110.55 | -0.55 (-0.50%) | 52,161 |
| 16 Jun 2017 | INR | 115 | 115.9 | 109.5 | 111.1 | 111.1 | +1 (+0.91%) | 133,826 |
| 15 Jun 2017 | INR | 100.9 | 114.2 | 99.5 | 110.1 | 110.1 | +9.3 (+9.23%) | 131,757 |
| 14 Jun 2017 | INR | 102.25 | 102.35 | 99.2 | 100.8 | 100.8 | -1.1 (-1.08%) | 18,494 |
| 13 Jun 2017 | INR | 98.8 | 103.5 | 98.75 | 101.9 | 101.9 | +3.45 (+3.50%) | 41,343 |
| 12 Jun 2017 | INR | 103 | 103.75 | 98 | 98.45 | 98.45 | -4.3 (-4.18%) | 52,593 |
| 9 Jun 2017 | INR | 104.55 | 105.7 | 101 | 102.75 | 102.75 | -1.2 (-1.15%) | 26,788 |
| 8 Jun 2017 | INR | 105.5 | 106.45 | 103.75 | 103.95 | 103.95 | -1.4 (-1.33%) | 19,086 |
| 7 Jun 2017 | INR | 107.5 | 107.95 | 104.8 | 105.35 | 105.35 | -0.35 (-0.33%) | 20,606 |
| 6 Jun 2017 | INR | 105.75 | 107.4 | 105.25 | 105.7 | 105.7 | -0.4 (-0.38%) | 34,170 |
| 5 Jun 2017 | INR | 108 | 108.2 | 104.5 | 106.1 | 106.1 | -1.95 (-1.80%) | 23,679 |
| 2 Jun 2017 | INR | 105.2 | 109 | 103.7 | 108.05 | 108.05 | +3.5 (+3.35%) | 41,765 |
| 1 Jun 2017 | INR | 106.8 | 106.8 | 103.95 | 104.55 | 104.55 | -2.3 (-2.15%) | 30,037 |
| 31 May 2017 | INR | 101.9 | 108 | 101.9 | 106.85 | 106.85 | +6.05 (+6.00%) | 83,872 |
| 30 May 2017 | INR | 97.35 | 101.85 | 93 | 100.8 | 100.8 | +4.65 (+4.84%) | 79,279 |
| 29 May 2017 | INR | 103.9 | 105 | 95 | 96.15 | 96.15 | -7.1 (-6.88%) | 64,611 |
| 26 May 2017 | INR | 105.35 | 106 | 102.6 | 103.25 | 103.25 | -0.7 (-0.67%) | 29,471 |
| 25 May 2017 | INR | 100.45 | 104.65 | 100.45 | 103.95 | 103.95 | +3.55 (+3.54%) | 30,483 |
| 24 May 2017 | INR | 106.3 | 107.15 | 100 | 100.4 | 100.4 | -7.65 (-7.08%) | 55,998 |
| 23 May 2017 | INR | 113.1 | 113.2 | 106.2 | 108.05 | 108.05 | -5.1 (-4.51%) | 47,155 |
| 22 May 2017 | INR | 116.55 | 119 | 112 | 113.15 | 113.15 | -3.45 (-2.96%) | 37,649 |
| 19 May 2017 | INR | 117.4 | 120.55 | 115.05 | 116.6 | 116.6 | -0.35 (-0.30%) | 51,154 |
