| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 120 | 124 | 120 | 122.55 | 122.55 | +0.6 (+0.49%) | 560,168 |
| 29 Jun 2017 | INR | 124.95 | 125.7 | 121.45 | 121.95 | 121.95 | -2.25 (-1.81%) | 362,816 |
| 28 Jun 2017 | INR | 121.5 | 125.3 | 120.75 | 124.2 | 124.2 | +2.7 (+2.22%) | 304,218 |
| 27 Jun 2017 | INR | 121.25 | 123 | 117.2 | 121.5 | 121.5 | -0.75 (-0.61%) | 752,999 |
| 23 Jun 2017 | INR | 128.95 | 129 | 121.65 | 122.25 | 122.25 | -6.35 (-4.94%) | 664,458 |
| 22 Jun 2017 | INR | 129.25 | 131.25 | 127.85 | 128.6 | 128.6 | -1.6 (-1.23%) | 1,133,807 |
| 21 Jun 2017 | INR | 131.8 | 131.8 | 129.55 | 130.2 | 130.2 | -1.75 (-1.33%) | 827,886 |
| 20 Jun 2017 | INR | 133.75 | 133.75 | 131.6 | 131.95 | 131.95 | -1.35 (-1.01%) | 129,625 |
| 19 Jun 2017 | INR | 131.95 | 134 | 131.5 | 133.3 | 133.3 | +1.35 (+1.02%) | 230,932 |
| 16 Jun 2017 | INR | 129 | 134.55 | 128.9 | 131.95 | 131.95 | +1.45 (+1.11%) | 409,061 |
| 15 Jun 2017 | INR | 130.15 | 131.4 | 129.65 | 130.5 | 130.5 | +0.65 (+0.50%) | 278,823 |
| 14 Jun 2017 | INR | 129.8 | 130.5 | 128.65 | 129.85 | 129.85 | -0.5 (-0.38%) | 371,626 |
| 13 Jun 2017 | INR | 132.6 | 133.4 | 129.55 | 130.35 | 130.35 | -1.15 (-0.87%) | 388,603 |
| 12 Jun 2017 | INR | 127.55 | 132.5 | 127.55 | 131.5 | 131.5 | +3.05 (+2.37%) | 560,099 |
| 9 Jun 2017 | INR | 128.75 | 128.95 | 127.45 | 128.45 | 128.45 | -0.4 (-0.31%) | 274,716 |
| 8 Jun 2017 | INR | 128 | 130.8 | 126.15 | 128.85 | 128.85 | +1.55 (+1.22%) | 612,368 |
| 7 Jun 2017 | INR | 127.75 | 129.05 | 126.2 | 127.3 | 127.3 | -0.45 (-0.35%) | 546,557 |
| 6 Jun 2017 | INR | 126 | 128.9 | 124.4 | 127.75 | 127.75 | +2.15 (+1.71%) | 1,149,465 |
| 5 Jun 2017 | INR | 127.8 | 128.05 | 125.15 | 125.6 | 125.6 | -2.2 (-1.72%) | 638,744 |
| 2 Jun 2017 | INR | 131 | 131.7 | 126 | 127.8 | 127.8 | -2.8 (-2.14%) | 739,083 |
| 1 Jun 2017 | INR | 133.5 | 134.4 | 129.8 | 130.6 | 130.6 | -2.9 (-2.17%) | 499,743 |
| 31 May 2017 | INR | 137 | 138.45 | 130.6 | 133.5 | 133.5 | -3.25 (-2.38%) | 1,327,745 |
| 30 May 2017 | INR | 127 | 138.95 | 122.25 | 136.75 | 136.75 | +1.25 (+0.92%) | 4,628,913 |
| 29 May 2017 | INR | 143.5 | 144.35 | 134.75 | 135.5 | 135.5 | -8.2 (-5.71%) | 1,235,843 |
| 26 May 2017 | INR | 141.9 | 145.5 | 138.2 | 143.7 | 143.7 | +1.6 (+1.13%) | 738,042 |
| 25 May 2017 | INR | 148.5 | 148.5 | 141.5 | 142.1 | 142.1 | -4 (-2.74%) | 482,518 |
| 24 May 2017 | INR | 150.7 | 151.55 | 144.9 | 146.1 | 146.1 | -4.2 (-2.79%) | 334,806 |
| 23 May 2017 | INR | 149.5 | 153 | 145.45 | 150.3 | 150.3 | -0.15 (-0.10%) | 565,457 |
| 22 May 2017 | INR | 156 | 156.6 | 149.45 | 150.45 | 150.45 | -4.2 (-2.72%) | 425,380 |
| 19 May 2017 | INR | 156.1 | 158.1 | 153.15 | 154.65 | 154.65 | -1.1 (-0.71%) | 285,782 |
