| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | INR | 142 | 154.1 | 135 | 154.1 | 154.1 | +14 (+9.99%) | 77,417 |
| 27 Jun 2017 | INR | 133.75 | 143 | 126 | 140.1 | 140.1 | +6.3 (+4.71%) | 19,167 |
| 23 Jun 2017 | INR | 139.95 | 139.95 | 126.5 | 133.8 | 133.8 | -1.2 (-0.89%) | 282 |
| 22 Jun 2017 | INR | 125.25 | 135 | 125.25 | 135 | 135 | +4 (+3.05%) | 111 |
| 21 Jun 2017 | INR | 144.75 | 144.75 | 128.5 | 131 | 131 | -1.75 (-1.32%) | 1,847 |
| 20 Jun 2017 | INR | 126.95 | 133.1 | 122.85 | 132.75 | 132.75 | +11.75 (+9.71%) | 14,164 |
| 19 Jun 2017 | INR | 122.15 | 128.7 | 121 | 121 | 121 | -1.6 (-1.31%) | 1,537 |
| 16 Jun 2017 | INR | 122 | 124.6 | 120.3 | 122.6 | 122.6 | -2.75 (-2.19%) | 1,057 |
| 15 Jun 2017 | INR | 120 | 125.35 | 120 | 125.35 | 125.35 | +2.4 (+1.95%) | 701 |
| 14 Jun 2017 | INR | 122 | 123.55 | 119.1 | 122.95 | 122.95 | +4.05 (+3.41%) | 1,152 |
| 13 Jun 2017 | INR | 119.25 | 130.9 | 118.2 | 118.9 | 118.9 | -10 (-7.76%) | 4,754 |
| 12 Jun 2017 | INR | 136.9 | 136.9 | 125 | 128.9 | 128.9 | +0.2 (+0.16%) | 1,672 |
| 9 Jun 2017 | INR | 128.7 | 128.7 | 128.7 | 128.7 | 128.7 | +7.75 (+6.41%) | 30 |
| 8 Jun 2017 | INR | 120.7 | 129 | 120.7 | 120.95 | 120.95 | -2.05 (-1.67%) | 1,331 |
| 7 Jun 2017 | INR | 123 | 123 | 123 | 123 | 123 | 0.0 (0.0%) | 0 |
| 6 Jun 2017 | INR | 126.85 | 126.85 | 123 | 123 | 123 | +1.15 (+0.94%) | 515 |
| 5 Jun 2017 | INR | 131.9 | 131.9 | 121.5 | 121.85 | 121.85 | -5.15 (-4.06%) | 995 |
| 2 Jun 2017 | INR | 126.9 | 128.85 | 125 | 127 | 127 | +4.25 (+3.46%) | 7,391 |
| 1 Jun 2017 | INR | 120.55 | 128.15 | 120.55 | 122.75 | 122.75 | -1.45 (-1.17%) | 9 |
| 31 May 2017 | INR | 129 | 129 | 122.9 | 124.2 | 124.2 | -4.8 (-3.72%) | 142 |
| 30 May 2017 | INR | 121.05 | 129 | 121.05 | 129 | 129 | +2.25 (+1.78%) | 477 |
| 29 May 2017 | INR | 121.1 | 131.8 | 120.75 | 126.75 | 126.75 | -0.25 (-0.20%) | 1,869 |
| 26 May 2017 | INR | 127 | 127 | 127 | 127 | 127 | 0.0 (0.0%) | 0 |
| 25 May 2017 | INR | 127 | 127 | 127 | 127 | 127 | -3 (-2.31%) | 450 |
| 24 May 2017 | INR | 133.2 | 133.2 | 127 | 130 | 130 | +3 (+2.36%) | 199 |
| 23 May 2017 | INR | 127 | 127 | 127 | 127 | 127 | +0.15 (+0.12%) | 170 |
| 22 May 2017 | INR | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -1.15 (-0.90%) | 137 |
| 19 May 2017 | INR | 131 | 131 | 128 | 128 | 128 | -1 (-0.78%) | 1,430 |
| 18 May 2017 | INR | 129 | 129 | 129 | 129 | 129 | -1 (-0.77%) | 301 |
| 17 May 2017 | INR | 130 | 130.2 | 130 | 130 | 130 | +0.55 (+0.42%) | 1,651 |
