| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 108 | 110.2 | 106.7 | 109.2 | 109.2 | +0.55 (+0.51%) | 19,026 |
| 29 Jun 2017 | INR | 108 | 113 | 108 | 108.65 | 108.65 | +1.7 (+1.59%) | 21,082 |
| 28 Jun 2017 | INR | 107.05 | 107.75 | 106.3 | 106.95 | 106.95 | -0.45 (-0.42%) | 8,466 |
| 27 Jun 2017 | INR | 107.7 | 110 | 107 | 107.4 | 107.4 | -2.2 (-2.01%) | 36,861 |
| 23 Jun 2017 | INR | 109.85 | 110.85 | 106.8 | 109.6 | 109.6 | +1 (+0.92%) | 36,229 |
| 22 Jun 2017 | INR | 106.35 | 114 | 106.35 | 108.6 | 108.6 | +1.3 (+1.21%) | 45,667 |
| 21 Jun 2017 | INR | 106 | 108.05 | 105.75 | 107.3 | 107.3 | +0.55 (+0.52%) | 13,915 |
| 20 Jun 2017 | INR | 106.4 | 108.15 | 106.4 | 106.75 | 106.75 | +0.3 (+0.28%) | 11,008 |
| 19 Jun 2017 | INR | 110.5 | 110.5 | 105 | 106.45 | 106.45 | -0.25 (-0.23%) | 37,449 |
| 16 Jun 2017 | INR | 108.5 | 109.25 | 106.4 | 106.7 | 106.7 | -0.4 (-0.37%) | 7,030 |
| 15 Jun 2017 | INR | 106.2 | 110.3 | 106.2 | 107.1 | 107.1 | +0.6 (+0.56%) | 15,591 |
| 14 Jun 2017 | INR | 108.6 | 108.6 | 104.9 | 106.5 | 106.5 | -0.65 (-0.61%) | 8,981 |
| 13 Jun 2017 | INR | 108.1 | 108.5 | 106.6 | 107.15 | 107.15 | +1.2 (+1.13%) | 12,085 |
| 12 Jun 2017 | INR | 107.1 | 108.25 | 103.5 | 105.95 | 105.95 | -2.3 (-2.12%) | 46,415 |
| 9 Jun 2017 | INR | 109.9 | 110.9 | 107.45 | 108.25 | 108.25 | -0.75 (-0.69%) | 38,932 |
| 8 Jun 2017 | INR | 102 | 110.85 | 101 | 109 | 109 | +7.15 (+7.02%) | 74,824 |
| 7 Jun 2017 | INR | 101.75 | 103 | 101.6 | 101.85 | 101.85 | +0.3 (+0.30%) | 7,295 |
| 6 Jun 2017 | INR | 104 | 104 | 100.8 | 101.55 | 101.55 | -1.85 (-1.79%) | 13,254 |
| 5 Jun 2017 | INR | 101.3 | 103.8 | 101.1 | 103.4 | 103.4 | +2.8 (+2.78%) | 13,850 |
| 2 Jun 2017 | INR | 102.5 | 103.65 | 98 | 100.6 | 100.6 | -1.55 (-1.52%) | 25,489 |
| 1 Jun 2017 | INR | 101.8 | 103.75 | 101.75 | 102.15 | 102.15 | +0.45 (+0.44%) | 24,294 |
| 31 May 2017 | INR | 101.5 | 104.25 | 101.2 | 101.7 | 101.7 | +0.25 (+0.25%) | 10,692 |
| 30 May 2017 | INR | 100.75 | 102.5 | 100 | 101.45 | 101.45 | +1 (+1.00%) | 32,290 |
| 29 May 2017 | INR | 105.5 | 105.5 | 100 | 100.45 | 100.45 | -2.25 (-2.19%) | 21,860 |
| 26 May 2017 | INR | 101.6 | 106.5 | 100.55 | 102.7 | 102.7 | +1.8 (+1.78%) | 22,665 |
| 25 May 2017 | INR | 98.65 | 102.9 | 95.5 | 100.9 | 100.9 | -1.15 (-1.13%) | 95,601 |
| 24 May 2017 | INR | 106.4 | 107 | 99 | 102.05 | 102.05 | -1.8 (-1.73%) | 27,439 |
| 23 May 2017 | INR | 109.7 | 109.7 | 102.6 | 103.85 | 103.85 | -5.75 (-5.25%) | 28,444 |
| 22 May 2017 | INR | 113 | 113.25 | 109 | 109.6 | 109.6 | -1.6 (-1.44%) | 16,914 |
| 19 May 2017 | INR | 113.75 | 115.05 | 109.05 | 111.2 | 111.2 | -2.7 (-2.37%) | 32,503 |
