| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 107.95 | 114.6 | 106.15 | 106.7 | 106.7 | -2.35 (-2.15%) | 6,173 |
| 29 Jun 2017 | INR | 108.25 | 110.8 | 108 | 109.05 | 109.05 | +1.2 (+1.11%) | 8,288 |
| 28 Jun 2017 | INR | 106.1 | 109 | 106 | 107.85 | 107.85 | +2.2 (+2.08%) | 724,269 |
| 27 Jun 2017 | INR | 106.5 | 106.7 | 105.15 | 105.65 | 105.65 | -0.45 (-0.42%) | 5,571 |
| 23 Jun 2017 | INR | 107.1 | 107.55 | 105.2 | 106.1 | 106.1 | -1.5 (-1.39%) | 2,897 |
| 22 Jun 2017 | INR | 109.2 | 109.8 | 107.3 | 107.6 | 107.6 | -1.15 (-1.06%) | 5,191 |
| 21 Jun 2017 | INR | 110.2 | 111.9 | 107.6 | 108.75 | 108.75 | +0.4 (+0.37%) | 4,924 |
| 20 Jun 2017 | INR | 110 | 110 | 107.3 | 108.35 | 108.35 | -1.35 (-1.23%) | 7,009 |
| 19 Jun 2017 | INR | 112.1 | 112.9 | 109.35 | 109.7 | 109.7 | -2.65 (-2.36%) | 11,970 |
| 16 Jun 2017 | INR | 110.45 | 114.9 | 108 | 112.35 | 112.35 | +3.1 (+2.84%) | 19,952 |
| 15 Jun 2017 | INR | 107.05 | 112 | 107.05 | 109.25 | 109.25 | +1.85 (+1.72%) | 12,857 |
| 14 Jun 2017 | INR | 108.6 | 108.6 | 107.25 | 107.4 | 107.4 | -2.6 (-2.36%) | 4,284 |
| 13 Jun 2017 | INR | 105.8 | 110.3 | 105.8 | 110 | 110 | +3.05 (+2.85%) | 3,647 |
| 12 Jun 2017 | INR | 109.25 | 109.25 | 105.6 | 106.95 | 106.95 | -1.85 (-1.70%) | 3,579 |
| 9 Jun 2017 | INR | 109.9 | 110 | 108.1 | 108.8 | 108.8 | -1.55 (-1.40%) | 4,399 |
| 8 Jun 2017 | INR | 111.5 | 112.3 | 109.5 | 110.35 | 110.35 | -0.6 (-0.54%) | 3,819 |
| 7 Jun 2017 | INR | 111.1 | 111.3 | 110.5 | 110.95 | 110.95 | +0.05 (+0.05%) | 1,684 |
| 6 Jun 2017 | INR | 111.3 | 113 | 110.5 | 110.9 | 110.9 | +0.55 (+0.50%) | 5,890 |
| 5 Jun 2017 | INR | 111.75 | 112.9 | 110.1 | 110.35 | 110.35 | +0.05 (+0.05%) | 1,315 |
| 2 Jun 2017 | INR | 109.6 | 111.3 | 109.2 | 110.3 | 110.3 | +1.15 (+1.05%) | 5,353 |
| 1 Jun 2017 | INR | 111.35 | 111.95 | 108.1 | 109.15 | 109.15 | -2.95 (-2.63%) | 2,646 |
| 31 May 2017 | INR | 108.9 | 113.4 | 108.9 | 112.1 | 112.1 | +5.1 (+4.77%) | 10,713 |
| 30 May 2017 | INR | 108.3 | 108.3 | 106.55 | 107 | 107 | -2.25 (-2.06%) | 3,690 |
| 29 May 2017 | INR | 114.3 | 114.3 | 107.6 | 109.25 | 109.25 | -4 (-3.53%) | 8,768 |
| 26 May 2017 | INR | 112.3 | 114 | 109 | 113.25 | 113.25 | +4.65 (+4.28%) | 23,831 |
| 25 May 2017 | INR | 100.35 | 109.1 | 99.75 | 108.6 | 108.6 | +9.1 (+9.15%) | 25,135 |
| 24 May 2017 | INR | 107.6 | 108.25 | 95.1 | 99.5 | 99.5 | -5.7 (-5.42%) | 39,970 |
| 23 May 2017 | INR | 114 | 114 | 99.5 | 105.2 | 105.2 | -9.4 (-8.20%) | 46,773 |
| 22 May 2017 | INR | 115 | 117.5 | 113.85 | 114.6 | 114.6 | +1.1 (+0.97%) | 22,070 |
| 19 May 2017 | INR | 114.6 | 117.9 | 112.55 | 113.5 | 113.5 | +1.9 (+1.70%) | 23,015 |
