| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 111.1 | 114.8 | 108.85 | 110.2 | 110.2 | -0.9 (-0.81%) | 927,185 |
| 29 Jun 2017 | INR | 116 | 121 | 110.1 | 111.1 | 111.1 | -3.2 (-2.80%) | 1,282,706 |
| 28 Jun 2017 | INR | 107 | 115.95 | 106.95 | 114.3 | 114.3 | +9.05 (+8.60%) | 3,514,224 |
| 27 Jun 2017 | INR | 102.85 | 110.6 | 102.85 | 105.25 | 105.25 | +5.85 (+5.89%) | 901,854 |
| 23 Jun 2017 | INR | 104.25 | 104.25 | 98.65 | 99.4 | 99.4 | -5.45 (-5.20%) | 379,455 |
| 22 Jun 2017 | INR | 104.9 | 110.35 | 103.85 | 104.85 | 104.85 | +2.7 (+2.64%) | 1,374,510 |
| 21 Jun 2017 | INR | 103 | 106.4 | 101.2 | 102.15 | 102.15 | +1.1 (+1.09%) | 2,412,279 |
| 20 Jun 2017 | INR | 103.5 | 104.5 | 99.7 | 101.05 | 101.05 | -2.6 (-2.51%) | 1,066,671 |
| 19 Jun 2017 | INR | 95 | 108.35 | 95 | 103.65 | 103.65 | +11.9 (+12.97%) | 4,427,304 |
| 16 Jun 2017 | INR | 92 | 95.6 | 91.3 | 91.75 | 91.75 | +0.05 (+0.05%) | 284,187 |
| 15 Jun 2017 | INR | 92.75 | 94.25 | 90 | 91.7 | 91.7 | -1.15 (-1.24%) | 238,043 |
| 14 Jun 2017 | INR | 94 | 94.5 | 92 | 92.85 | 92.85 | -0.75 (-0.80%) | 903,119 |
| 13 Jun 2017 | INR | 89 | 94.4 | 89 | 93.6 | 93.6 | +5.25 (+5.94%) | 740,156 |
| 12 Jun 2017 | INR | 91 | 93.4 | 87.45 | 88.35 | 88.35 | -3.7 (-4.02%) | 609,719 |
| 9 Jun 2017 | INR | 94 | 96.65 | 90.05 | 92.05 | 92.05 | -4.15 (-4.31%) | 434,449 |
| 8 Jun 2017 | INR | 100 | 103.75 | 94 | 96.2 | 96.2 | -1.6 (-1.64%) | 1,517,281 |
| 7 Jun 2017 | INR | 91.7 | 99.9 | 89.85 | 97.8 | 97.8 | +5.9 (+6.42%) | 1,330,847 |
| 6 Jun 2017 | INR | 93.6 | 99 | 88.5 | 91.9 | 91.9 | -0.4 (-0.43%) | 2,530,068 |
| 5 Jun 2017 | INR | 94.9 | 94.9 | 80.2 | 92.3 | 92.3 | +13.1 (+16.54%) | 1,444,217 |
| 2 Jun 2017 | INR | 72.6 | 82 | 71.75 | 79.2 | 79.2 | +7.05 (+9.77%) | 645,924 |
| 1 Jun 2017 | INR | 72.65 | 73.35 | 71.6 | 72.15 | 72.15 | +0.1 (+0.14%) | 96,846 |
| 31 May 2017 | INR | 78 | 78 | 71.5 | 72.05 | 72.05 | +0.95 (+1.34%) | 265,893 |
| 30 May 2017 | INR | 73 | 73 | 70.4 | 71.1 | 71.1 | -0.95 (-1.32%) | 73,435 |
| 29 May 2017 | INR | 70.5 | 75 | 69.6 | 72.05 | 72.05 | +3.9 (+5.72%) | 774,388 |
| 26 May 2017 | INR | 68.8 | 71 | 67.6 | 68.15 | 68.15 | +0.95 (+1.41%) | 174,177 |
| 25 May 2017 | INR | 64.95 | 68.8 | 63.85 | 67.2 | 67.2 | +2.95 (+4.59%) | 125,893 |
| 24 May 2017 | INR | 70.05 | 71.3 | 63.5 | 64.25 | 64.25 | -6 (-8.54%) | 81,556 |
| 23 May 2017 | INR | 73.5 | 74.25 | 69.8 | 70.25 | 70.25 | -2.65 (-3.64%) | 131,481 |
| 22 May 2017 | INR | 68.55 | 75.3 | 68.55 | 72.9 | 72.9 | +5 (+7.36%) | 1,360,845 |
| 19 May 2017 | INR | 66.65 | 69.5 | 66.35 | 67.9 | 67.9 | +2.75 (+4.22%) | 160,193 |
