| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 125 | 127 | 122 | 125 | 125 | -2.1 (-1.65%) | 16,015 |
| 29 Jun 2017 | INR | 127 | 128.4 | 126.5 | 127.1 | 127.1 | +1.75 (+1.40%) | 10,849 |
| 28 Jun 2017 | INR | 125.05 | 126.9 | 124 | 125.35 | 125.35 | -1.25 (-0.99%) | 15,962 |
| 27 Jun 2017 | INR | 132.05 | 133 | 125 | 126.6 | 126.6 | -3.95 (-3.03%) | 21,661 |
| 23 Jun 2017 | INR | 137 | 137.8 | 128 | 130.55 | 130.55 | +3.15 (+2.47%) | 92,305 |
| 22 Jun 2017 | INR | 118 | 129.8 | 118 | 127.4 | 127.4 | +11.9 (+10.30%) | 82,949 |
| 21 Jun 2017 | INR | 124.7 | 124.7 | 101.25 | 115.5 | 115.5 | -9.15 (-7.34%) | 212,470 |
| 20 Jun 2017 | INR | 131 | 133.95 | 123.05 | 124.65 | 124.65 | -7.55 (-5.71%) | 70,452 |
| 19 Jun 2017 | INR | 132.55 | 135.1 | 130.1 | 132.2 | 132.2 | -7.65 (-5.47%) | 83,529 |
| 16 Jun 2017 | INR | 141.7 | 141.7 | 137 | 139.85 | 139.85 | +0.05 (+0.04%) | 14,743 |
| 15 Jun 2017 | INR | 139.35 | 142 | 139 | 139.8 | 139.8 | -0.25 (-0.18%) | 11,552 |
| 14 Jun 2017 | INR | 141.65 | 142 | 139.2 | 140.05 | 140.05 | 0.0 (0.0%) | 19,115 |
| 13 Jun 2017 | INR | 143.65 | 143.65 | 140 | 140.05 | 140.05 | -1.35 (-0.95%) | 24,234 |
| 12 Jun 2017 | INR | 141.05 | 143.6 | 141 | 141.4 | 141.4 | -0.5 (-0.35%) | 10,967 |
| 9 Jun 2017 | INR | 140.1 | 143 | 140.1 | 141.9 | 141.9 | +0.85 (+0.60%) | 16,115 |
| 8 Jun 2017 | INR | 143.95 | 144 | 140.55 | 141.05 | 141.05 | -1.55 (-1.09%) | 12,051 |
| 7 Jun 2017 | INR | 141.05 | 142.9 | 140.5 | 142.6 | 142.6 | +0.2 (+0.14%) | 42,923 |
| 6 Jun 2017 | INR | 144 | 145 | 141.2 | 142.4 | 142.4 | -1.5 (-1.04%) | 41,835 |
| 5 Jun 2017 | INR | 142 | 144.8 | 141.05 | 143.9 | 143.9 | +2.75 (+1.95%) | 71,688 |
| 2 Jun 2017 | INR | 141.9 | 142 | 140 | 141.15 | 141.15 | +1.05 (+0.75%) | 26,752 |
| 1 Jun 2017 | INR | 140 | 143 | 139 | 140.1 | 140.1 | -0.65 (-0.46%) | 33,294 |
| 31 May 2017 | INR | 142.5 | 143.85 | 140.1 | 140.75 | 140.75 | -1.45 (-1.02%) | 22,965 |
| 30 May 2017 | INR | 144 | 144 | 141 | 142.2 | 142.2 | -3.2 (-2.20%) | 30,565 |
| 29 May 2017 | INR | 151 | 151 | 143.4 | 145.4 | 145.4 | +1 (+0.69%) | 118,586 |
| 26 May 2017 | INR | 143.6 | 148 | 143 | 144.4 | 144.4 | +0.75 (+0.52%) | 96,367 |
| 25 May 2017 | INR | 140.1 | 144.8 | 140.1 | 143.65 | 143.65 | +3.4 (+2.42%) | 32,405 |
| 24 May 2017 | INR | 139.75 | 144 | 139 | 140.25 | 140.25 | +0.5 (+0.36%) | 63,973 |
| 23 May 2017 | INR | 141.5 | 142.8 | 136 | 139.75 | 139.75 | +3.15 (+2.31%) | 91,864 |
| 22 May 2017 | INR | 138.9 | 138.9 | 136.05 | 136.6 | 136.6 | -0.3 (-0.22%) | 17,595 |
| 19 May 2017 | INR | 141.95 | 141.95 | 135.5 | 136.9 | 136.9 | -3.35 (-2.39%) | 31,229 |
