| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2017 | INR | 127 | 128.7 | 113 | 125.85 | 125.85 | +11.5 (+10.06%) | 81,144 |
| 28 Jun 2017 | INR | 97.8 | 116.75 | 85 | 114.35 | 114.35 | +15.4 (+15.56%) | 44,364 |
| 27 Jun 2017 | INR | 120.1 | 120.1 | 93.35 | 98.95 | 98.95 | -17.7 (-15.17%) | 27,213 |
| 23 Jun 2017 | INR | 139.8 | 139.8 | 113.05 | 116.65 | 116.65 | -3.8 (-3.15%) | 5,837 |
| 22 Jun 2017 | INR | 126.95 | 126.95 | 113 | 120.45 | 120.45 | +0.35 (+0.29%) | 19,894 |
| 21 Jun 2017 | INR | 127.9 | 127.9 | 115 | 120.1 | 120.1 | +2.15 (+1.82%) | 30,795 |
| 20 Jun 2017 | INR | 127.95 | 127.95 | 116 | 117.95 | 117.95 | -2.75 (-2.28%) | 6,960 |
| 19 Jun 2017 | INR | 137.5 | 137.5 | 119.25 | 120.7 | 120.7 | -7.3 (-5.70%) | 7,650 |
| 16 Jun 2017 | INR | 139 | 139 | 121 | 128 | 128 | -1.7 (-1.31%) | 1,112 |
| 15 Jun 2017 | INR | 149 | 159 | 110.2 | 129.7 | 129.7 | -5.45 (-4.03%) | 22,804 |
| 14 Jun 2017 | INR | 121 | 135.85 | 115.2 | 135.15 | 135.15 | +14.55 (+12.06%) | 45,046 |
| 13 Jun 2017 | INR | 127 | 132.4 | 115 | 120.6 | 120.6 | -5.65 (-4.48%) | 22,582 |
| 12 Jun 2017 | INR | 145 | 145 | 119.95 | 126.25 | 126.25 | -7.2 (-5.40%) | 12,992 |
| 9 Jun 2017 | INR | 139.9 | 139.9 | 129.7 | 133.45 | 133.45 | -2.4 (-1.77%) | 31,104 |
| 8 Jun 2017 | INR | 143.5 | 144 | 127.65 | 135.85 | 135.85 | -3.85 (-2.76%) | 14,145 |
| 7 Jun 2017 | INR | 150 | 160 | 135.95 | 139.7 | 139.7 | +1.1 (+0.79%) | 8,578 |
| 6 Jun 2017 | INR | 147 | 148 | 131.95 | 138.6 | 138.6 | +1.6 (+1.17%) | 18,691 |
| 5 Jun 2017 | INR | 145.5 | 145.5 | 133.8 | 137 | 137 | +0.3 (+0.22%) | 18,336 |
| 2 Jun 2017 | INR | 150 | 150.9 | 127 | 136.7 | 136.7 | -3.85 (-2.74%) | 25,493 |
| 1 Jun 2017 | INR | 156.2 | 156.2 | 138.5 | 140.55 | 140.55 | -8.2 (-5.51%) | 17,532 |
| 31 May 2017 | INR | 165 | 165 | 140.1 | 148.75 | 148.75 | -6.85 (-4.40%) | 56,606 |
| 30 May 2017 | INR | 162 | 162 | 145.1 | 155.6 | 155.6 | +5.35 (+3.56%) | 60,097 |
| 29 May 2017 | INR | 144 | 152 | 139 | 150.25 | 150.25 | +7.25 (+5.07%) | 76,936 |
| 26 May 2017 | INR | 153 | 153 | 135 | 143 | 143 | +1.6 (+1.13%) | 29,791 |
| 25 May 2017 | INR | 144 | 144 | 129.9 | 141.4 | 141.4 | +2.75 (+1.98%) | 38,357 |
| 24 May 2017 | INR | 139.9 | 140 | 127 | 138.65 | 138.65 | -0.05 (-0.04%) | 32,177 |
| 23 May 2017 | INR | 145 | 145 | 135 | 138.7 | 138.7 | -6.45 (-4.44%) | 19,438 |
| 22 May 2017 | INR | 154.8 | 156.8 | 140 | 145.15 | 145.15 | -2.05 (-1.39%) | 7,963 |
| 19 May 2017 | INR | 153.8 | 153.8 | 144.95 | 147.2 | 147.2 | -1.8 (-1.21%) | 8,991 |
| 18 May 2017 | INR | 147 | 150 | 140 | 149 | 149 | +6.25 (+4.38%) | 39,894 |
