| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 97.05 | 97.55 | 92.65 | 94.95 | 94.95 | -2.3 (-2.37%) | 14,322 |
| 29 Jun 2017 | INR | 96.35 | 100.6 | 96 | 97.25 | 97.25 | +1.35 (+1.41%) | 13,086 |
| 28 Jun 2017 | INR | 97.25 | 97.25 | 95.5 | 95.9 | 95.9 | +0.3 (+0.31%) | 14,395 |
| 27 Jun 2017 | INR | 99.9 | 99.9 | 94 | 95.6 | 95.6 | -3.5 (-3.53%) | 19,917 |
| 23 Jun 2017 | INR | 102 | 102.45 | 98.1 | 99.1 | 99.1 | -2.35 (-2.32%) | 26,139 |
| 22 Jun 2017 | INR | 102.5 | 105.8 | 101 | 101.45 | 101.45 | +0.85 (+0.84%) | 52,246 |
| 21 Jun 2017 | INR | 101 | 103.7 | 100.1 | 100.6 | 100.6 | -0.75 (-0.74%) | 8,155 |
| 20 Jun 2017 | INR | 102.9 | 105.2 | 100.35 | 101.35 | 101.35 | -1.05 (-1.03%) | 26,535 |
| 19 Jun 2017 | INR | 101.9 | 103.15 | 100.1 | 102.4 | 102.4 | +0.4 (+0.39%) | 18,333 |
| 16 Jun 2017 | INR | 99 | 103.75 | 98.25 | 102 | 102 | +4.35 (+4.45%) | 57,391 |
| 15 Jun 2017 | INR | 98.25 | 100.9 | 97.2 | 97.65 | 97.65 | -0.75 (-0.76%) | 18,179 |
| 14 Jun 2017 | INR | 98.6 | 99.55 | 97.5 | 98.4 | 98.4 | -0.8 (-0.81%) | 10,824 |
| 13 Jun 2017 | INR | 98.6 | 101.75 | 97.75 | 99.2 | 99.2 | +2.1 (+2.16%) | 20,045 |
| 12 Jun 2017 | INR | 99 | 99.6 | 96.55 | 97.1 | 97.1 | -1.9 (-1.92%) | 5,844 |
| 9 Jun 2017 | INR | 97.2 | 100.25 | 96.75 | 99 | 99 | +0.65 (+0.66%) | 14,359 |
| 8 Jun 2017 | INR | 101.8 | 102 | 97.45 | 98.35 | 98.35 | -3.15 (-3.10%) | 22,678 |
| 7 Jun 2017 | INR | 101.3 | 104.4 | 100.5 | 101.5 | 101.5 | +0.6 (+0.59%) | 29,116 |
| 6 Jun 2017 | INR | 103.4 | 104.75 | 100 | 100.9 | 100.9 | -3.2 (-3.07%) | 26,937 |
| 5 Jun 2017 | INR | 103.25 | 104.8 | 100.45 | 104.1 | 104.1 | +2.25 (+2.21%) | 43,142 |
| 2 Jun 2017 | INR | 95.6 | 103.8 | 95 | 101.85 | 101.85 | +8 (+8.52%) | 61,301 |
| 1 Jun 2017 | INR | 96 | 96 | 93.5 | 93.85 | 93.85 | -1.5 (-1.57%) | 28,321 |
| 31 May 2017 | INR | 93.5 | 98.45 | 92.6 | 95.35 | 95.35 | +2.05 (+2.20%) | 41,843 |
| 30 May 2017 | INR | 94 | 94.5 | 92.4 | 93.3 | 93.3 | +0.2 (+0.21%) | 24,586 |
| 29 May 2017 | INR | 96.6 | 97.8 | 92.5 | 93.1 | 93.1 | -3.5 (-3.62%) | 31,803 |
| 26 May 2017 | INR | 98 | 99 | 96 | 96.6 | 96.6 | +0.65 (+0.68%) | 18,121 |
| 25 May 2017 | INR | 97.25 | 100 | 94.2 | 95.95 | 95.95 | -0.35 (-0.36%) | 29,623 |
| 24 May 2017 | INR | 98.4 | 102 | 95 | 96.3 | 96.3 | -0.5 (-0.52%) | 27,252 |
| 23 May 2017 | INR | 102.4 | 102.4 | 93.75 | 96.8 | 96.8 | -6.15 (-5.97%) | 19,328 |
| 22 May 2017 | INR | 103 | 105.3 | 102.05 | 102.95 | 102.95 | +0.15 (+0.15%) | 11,271 |
| 19 May 2017 | INR | 104.8 | 109.9 | 102.35 | 102.8 | 102.8 | -1.8 (-1.72%) | 30,406 |
