| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 122.8 | 124.7 | 119.75 | 123.3 | 123.3 | +1.05 (+0.86%) | 52,844 |
| 29 Jun 2017 | INR | 119 | 123.5 | 119 | 122.25 | 122.25 | +1.8 (+1.49%) | 40,122 |
| 28 Jun 2017 | INR | 119.85 | 122.3 | 119.6 | 120.45 | 120.45 | -0.45 (-0.37%) | 41,429 |
| 27 Jun 2017 | INR | 124.5 | 124.5 | 119.65 | 120.9 | 120.9 | -0.85 (-0.70%) | 108,254 |
| 23 Jun 2017 | INR | 122.85 | 127.3 | 119.5 | 121.75 | 121.75 | -0.95 (-0.77%) | 152,033 |
| 22 Jun 2017 | INR | 124 | 124.65 | 121.55 | 122.7 | 122.7 | -0.75 (-0.61%) | 39,176 |
| 21 Jun 2017 | INR | 121 | 124.25 | 120.55 | 123.45 | 123.45 | +3 (+2.49%) | 69,161 |
| 20 Jun 2017 | INR | 119.6 | 121.5 | 118.8 | 120.45 | 120.45 | +1.5 (+1.26%) | 46,513 |
| 19 Jun 2017 | INR | 119.65 | 119.85 | 117.85 | 118.95 | 118.95 | +0.3 (+0.25%) | 45,680 |
| 16 Jun 2017 | INR | 119.25 | 120.6 | 118.25 | 118.65 | 118.65 | -0.95 (-0.79%) | 16,753 |
| 15 Jun 2017 | INR | 119.85 | 120.75 | 119.05 | 119.6 | 119.6 | -0.85 (-0.71%) | 49,908 |
| 14 Jun 2017 | INR | 119.45 | 121 | 118.05 | 120.45 | 120.45 | +0.3 (+0.25%) | 33,471 |
| 13 Jun 2017 | INR | 118.8 | 121.5 | 118.2 | 120.15 | 120.15 | +2.15 (+1.82%) | 48,160 |
| 12 Jun 2017 | INR | 119.2 | 119.2 | 116.1 | 118 | 118 | -1.4 (-1.17%) | 30,079 |
| 9 Jun 2017 | INR | 119 | 122 | 117.5 | 119.4 | 119.4 | +1.05 (+0.89%) | 51,454 |
| 8 Jun 2017 | INR | 118.7 | 120.05 | 118.1 | 118.35 | 118.35 | +0.45 (+0.38%) | 39,683 |
| 7 Jun 2017 | INR | 119.95 | 120.75 | 117.2 | 117.9 | 117.9 | -1.4 (-1.17%) | 25,805 |
| 6 Jun 2017 | INR | 122 | 122 | 118.95 | 119.3 | 119.3 | -1.35 (-1.12%) | 25,643 |
| 5 Jun 2017 | INR | 124.5 | 124.5 | 120.1 | 120.65 | 120.65 | +0.05 (+0.04%) | 118,812 |
| 2 Jun 2017 | INR | 124.55 | 124.7 | 119.7 | 120.6 | 120.6 | -3.65 (-2.94%) | 141,363 |
| 1 Jun 2017 | INR | 125.3 | 126.4 | 123.5 | 124.25 | 124.25 | -1 (-0.80%) | 114,057 |
| 31 May 2017 | INR | 122.3 | 126.1 | 121.5 | 125.25 | 125.25 | +3.15 (+2.58%) | 193,966 |
| 30 May 2017 | INR | 119.2 | 122.6 | 118.3 | 122.1 | 122.1 | +2.15 (+1.79%) | 52,718 |
| 29 May 2017 | INR | 121.9 | 123.6 | 118.8 | 119.95 | 119.95 | -1.2 (-0.99%) | 81,699 |
| 26 May 2017 | INR | 119 | 121.5 | 117.4 | 121.15 | 121.15 | +2.75 (+2.32%) | 58,275 |
| 25 May 2017 | INR | 116.8 | 119.5 | 116 | 118.4 | 118.4 | +2.6 (+2.25%) | 64,569 |
| 24 May 2017 | INR | 116.9 | 121.5 | 114.6 | 115.8 | 115.8 | -0.4 (-0.34%) | 134,146 |
| 23 May 2017 | INR | 121.7 | 122.65 | 115.05 | 116.2 | 116.2 | -6.25 (-5.10%) | 46,601 |
| 22 May 2017 | INR | 122 | 123.45 | 121.35 | 122.45 | 122.45 | +1.3 (+1.07%) | 119,683 |
| 19 May 2017 | INR | 118.05 | 123.7 | 118.05 | 121.15 | 121.15 | +1.35 (+1.13%) | 70,166 |
