| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 125.05 | 128.8 | 125.05 | 125.7 | 125.7 | -0.9 (-0.71%) | 1,677 |
| 29 Jun 2017 | INR | 124.25 | 130.35 | 124.1 | 126.6 | 126.6 | -0.05 (-0.04%) | 1,496 |
| 28 Jun 2017 | INR | 124.55 | 128.6 | 124.55 | 126.65 | 126.65 | -0.35 (-0.28%) | 1,490 |
| 27 Jun 2017 | INR | 130.4 | 133.1 | 126.5 | 127 | 127 | -1.2 (-0.94%) | 3,612 |
| 23 Jun 2017 | INR | 130 | 130.5 | 127.65 | 128.2 | 128.2 | -2 (-1.54%) | 2,181 |
| 22 Jun 2017 | INR | 137 | 137 | 130.15 | 130.2 | 130.2 | -5.75 (-4.23%) | 1,976 |
| 21 Jun 2017 | INR | 132.45 | 136.8 | 132.05 | 135.95 | 135.95 | +2.3 (+1.72%) | 21,100 |
| 20 Jun 2017 | INR | 133.8 | 139.8 | 129 | 133.65 | 133.65 | +4.75 (+3.69%) | 32,716 |
| 19 Jun 2017 | INR | 133.25 | 133.25 | 128.05 | 128.9 | 128.9 | -1.15 (-0.88%) | 273 |
| 16 Jun 2017 | INR | 131.25 | 131.35 | 128.25 | 130.05 | 130.05 | +1.1 (+0.85%) | 1,468 |
| 15 Jun 2017 | INR | 131 | 134 | 127.65 | 128.95 | 128.95 | -1.1 (-0.85%) | 4,549 |
| 14 Jun 2017 | INR | 132 | 132 | 128.2 | 130.05 | 130.05 | -0.85 (-0.65%) | 13,542 |
| 13 Jun 2017 | INR | 128.75 | 134.1 | 127.5 | 130.9 | 130.9 | +3.85 (+3.03%) | 8,556 |
| 12 Jun 2017 | INR | 126.55 | 129.35 | 126.5 | 127.05 | 127.05 | -2.85 (-2.19%) | 9,245 |
| 9 Jun 2017 | INR | 127.15 | 130.9 | 126 | 129.9 | 129.9 | +1.65 (+1.29%) | 9,740 |
| 8 Jun 2017 | INR | 132.7 | 133 | 128 | 128.25 | 128.25 | -3.75 (-2.84%) | 5,673 |
| 7 Jun 2017 | INR | 132 | 132.05 | 132 | 132 | 132 | +0.8 (+0.61%) | 238 |
| 6 Jun 2017 | INR | 133 | 133 | 127.4 | 131.2 | 131.2 | -4.35 (-3.21%) | 1,587 |
| 5 Jun 2017 | INR | 134 | 136.5 | 131 | 135.55 | 135.55 | +1.15 (+0.86%) | 9,068 |
| 2 Jun 2017 | INR | 130.3 | 137 | 130.3 | 134.4 | 134.4 | +6.7 (+5.25%) | 29,070 |
| 1 Jun 2017 | INR | 123.7 | 134.1 | 123.65 | 127.7 | 127.7 | +2.4 (+1.92%) | 7,495 |
| 31 May 2017 | INR | 126 | 126.95 | 124 | 125.3 | 125.3 | -0.85 (-0.67%) | 1,055 |
| 30 May 2017 | INR | 125.2 | 126.5 | 125.2 | 126.15 | 126.15 | +1.2 (+0.96%) | 1,027 |
| 29 May 2017 | INR | 128.5 | 128.5 | 122.6 | 124.95 | 124.95 | -4.9 (-3.77%) | 5,102 |
| 26 May 2017 | INR | 127.3 | 132.25 | 127.1 | 129.85 | 129.85 | +2.6 (+2.04%) | 6,067 |
| 25 May 2017 | INR | 126.95 | 128 | 123.75 | 127.25 | 127.25 | +4 (+3.25%) | 2,775 |
| 24 May 2017 | INR | 130.75 | 130.75 | 122.55 | 123.25 | 123.25 | -5.75 (-4.46%) | 3,823 |
| 23 May 2017 | INR | 135.2 | 135.2 | 125.05 | 129 | 129 | -7.8 (-5.70%) | 6,598 |
| 22 May 2017 | INR | 137.1 | 139 | 136.4 | 136.8 | 136.8 | -1.15 (-0.83%) | 1,860 |
| 19 May 2017 | INR | 140 | 145.2 | 137 | 137.95 | 137.95 | -0.65 (-0.47%) | 8,421 |
