| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 105.4 | 105.4 | 101.5 | 103 | 103 | -1.45 (-1.39%) | 11,597 |
| 29 Jun 2017 | INR | 105 | 108.3 | 104.05 | 104.45 | 104.45 | +2.3 (+2.25%) | 2,431 |
| 28 Jun 2017 | INR | 105.85 | 105.85 | 101.5 | 102.15 | 102.15 | -1.8 (-1.73%) | 5,115 |
| 27 Jun 2017 | INR | 110.5 | 110.5 | 103.2 | 103.95 | 103.95 | -4.3 (-3.97%) | 6,742 |
| 23 Jun 2017 | INR | 109.2 | 109.8 | 106.95 | 108.25 | 108.25 | -0.45 (-0.41%) | 2,426 |
| 22 Jun 2017 | INR | 109.45 | 113 | 108.1 | 108.7 | 108.7 | +0.8 (+0.74%) | 9,681 |
| 21 Jun 2017 | INR | 108.9 | 109 | 107.8 | 107.9 | 107.9 | -0.2 (-0.19%) | 1,907 |
| 20 Jun 2017 | INR | 109.2 | 109.9 | 108 | 108.1 | 108.1 | -1.65 (-1.50%) | 6,136 |
| 19 Jun 2017 | INR | 111.1 | 111.35 | 108.1 | 109.75 | 109.75 | -0.2 (-0.18%) | 6,374 |
| 16 Jun 2017 | INR | 111.8 | 114 | 109.05 | 109.95 | 109.95 | +0.75 (+0.69%) | 7,357 |
| 15 Jun 2017 | INR | 109.45 | 110.5 | 108.25 | 109.2 | 109.2 | -1.35 (-1.22%) | 5,730 |
| 14 Jun 2017 | INR | 110.7 | 113 | 109.9 | 110.55 | 110.55 | +0.45 (+0.41%) | 8,752 |
| 13 Jun 2017 | INR | 107.95 | 113.5 | 107.3 | 110.1 | 110.1 | +3.7 (+3.48%) | 35,510 |
| 12 Jun 2017 | INR | 106 | 107.8 | 105.25 | 106.4 | 106.4 | +1.25 (+1.19%) | 3,269 |
| 9 Jun 2017 | INR | 106.8 | 106.8 | 104.45 | 105.15 | 105.15 | -0.5 (-0.47%) | 11,194 |
| 8 Jun 2017 | INR | 107.45 | 107.95 | 105 | 105.65 | 105.65 | -1.7 (-1.58%) | 11,348 |
| 7 Jun 2017 | INR | 106 | 108.45 | 106 | 107.35 | 107.35 | +2.2 (+2.09%) | 11,860 |
| 6 Jun 2017 | INR | 108.1 | 108.1 | 104.7 | 105.15 | 105.15 | -3.1 (-2.86%) | 11,636 |
| 5 Jun 2017 | INR | 106 | 110 | 106 | 108.25 | 108.25 | +2.05 (+1.93%) | 17,521 |
| 2 Jun 2017 | INR | 108.35 | 110.3 | 104.7 | 106.2 | 106.2 | -1.3 (-1.21%) | 24,713 |
| 1 Jun 2017 | INR | 108.45 | 109.55 | 105.7 | 107.5 | 107.5 | +1.15 (+1.08%) | 14,566 |
| 31 May 2017 | INR | 102.8 | 108.7 | 102.8 | 106.35 | 106.35 | +4.9 (+4.83%) | 26,304 |
| 30 May 2017 | INR | 100.1 | 105.9 | 98.35 | 101.45 | 101.45 | -0.95 (-0.93%) | 20,879 |
| 29 May 2017 | INR | 115 | 115 | 99.9 | 102.4 | 102.4 | -9.55 (-8.53%) | 29,288 |
| 26 May 2017 | INR | 113 | 113.55 | 110 | 111.95 | 111.95 | 0.0 (0.0%) | 10,227 |
| 25 May 2017 | INR | 111.4 | 114.75 | 108.8 | 111.95 | 111.95 | +1.15 (+1.04%) | 9,061 |
| 24 May 2017 | INR | 113.25 | 116 | 109.5 | 110.8 | 110.8 | -1 (-0.89%) | 11,344 |
| 23 May 2017 | INR | 117.15 | 117.15 | 110 | 111.8 | 111.8 | -2.9 (-2.53%) | 7,539 |
| 22 May 2017 | INR | 119 | 120.8 | 110.9 | 114.7 | 114.7 | -4.5 (-3.78%) | 25,310 |
| 19 May 2017 | INR | 121.35 | 122 | 118.2 | 119.2 | 119.2 | -0.5 (-0.42%) | 8,038 |
