| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 107.3 | 109.9 | 107.3 | 109.05 | 109.05 | +1.55 (+1.44%) | 2,497 |
| 29 Jun 2017 | INR | 107.05 | 109.9 | 107 | 107.5 | 107.5 | -0.2 (-0.19%) | 5,943 |
| 28 Jun 2017 | INR | 106 | 109 | 105.65 | 107.7 | 107.7 | -0.25 (-0.23%) | 1,862 |
| 27 Jun 2017 | INR | 107.5 | 108.85 | 106 | 107.95 | 107.95 | -0.05 (-0.05%) | 2,599 |
| 23 Jun 2017 | INR | 111 | 111 | 107.3 | 108 | 108 | -2.2 (-2.00%) | 2,442 |
| 22 Jun 2017 | INR | 115 | 115.45 | 110 | 110.2 | 110.2 | -3.5 (-3.08%) | 6,957 |
| 21 Jun 2017 | INR | 111 | 119.3 | 110.8 | 113.7 | 113.7 | +3.4 (+3.08%) | 45,307 |
| 20 Jun 2017 | INR | 110.25 | 111 | 106.1 | 110.3 | 110.3 | -0.75 (-0.68%) | 4,824 |
| 19 Jun 2017 | INR | 111 | 111.5 | 108.5 | 111.05 | 111.05 | +0.9 (+0.82%) | 16,780 |
| 16 Jun 2017 | INR | 112.4 | 112.8 | 109.5 | 110.15 | 110.15 | +0.1 (+0.09%) | 4,854 |
| 15 Jun 2017 | INR | 108.75 | 112 | 108.75 | 110.05 | 110.05 | -0.65 (-0.59%) | 7,386 |
| 14 Jun 2017 | INR | 110 | 111 | 109.15 | 110.7 | 110.7 | +0.2 (+0.18%) | 2,010 |
| 13 Jun 2017 | INR | 110.25 | 110.5 | 109.2 | 110.5 | 110.5 | -0.8 (-0.72%) | 920 |
| 12 Jun 2017 | INR | 112.7 | 113.25 | 110.5 | 111.3 | 111.3 | -1.8 (-1.59%) | 3,093 |
| 9 Jun 2017 | INR | 110.7 | 113.4 | 109.05 | 113.1 | 113.1 | +0.4 (+0.35%) | 4,437 |
| 8 Jun 2017 | INR | 110 | 113.5 | 110 | 112.7 | 112.7 | +2.1 (+1.90%) | 6,252 |
| 7 Jun 2017 | INR | 107.95 | 111.85 | 106.5 | 110.6 | 110.6 | +4 (+3.75%) | 20,351 |
| 6 Jun 2017 | INR | 107.55 | 108 | 105.2 | 106.6 | 106.6 | -0.65 (-0.61%) | 2,527 |
| 5 Jun 2017 | INR | 106 | 109.55 | 106 | 107.25 | 107.25 | +0.75 (+0.70%) | 6,241 |
| 2 Jun 2017 | INR | 103.05 | 107 | 102 | 106.5 | 106.5 | +3.65 (+3.55%) | 2,459 |
| 1 Jun 2017 | INR | 104.15 | 104.6 | 102.15 | 102.85 | 102.85 | -1.6 (-1.53%) | 4,054 |
| 31 May 2017 | INR | 103.25 | 107.55 | 103 | 104.45 | 104.45 | +2.4 (+2.35%) | 5,255 |
| 30 May 2017 | INR | 103.4 | 105 | 101.1 | 102.05 | 102.05 | -1.3 (-1.26%) | 2,904 |
| 29 May 2017 | INR | 106.8 | 106.8 | 101.9 | 103.35 | 103.35 | -0.5 (-0.48%) | 2,390 |
| 26 May 2017 | INR | 102.5 | 106 | 102.3 | 103.85 | 103.85 | +1.75 (+1.71%) | 7,796 |
| 25 May 2017 | INR | 100.25 | 104.1 | 100.25 | 102.1 | 102.1 | +1.3 (+1.29%) | 2,991 |
| 24 May 2017 | INR | 103.2 | 104.6 | 100 | 100.8 | 100.8 | -4.55 (-4.32%) | 10,035 |
| 23 May 2017 | INR | 100.2 | 111 | 99.8 | 105.35 | 105.35 | +3.15 (+3.08%) | 64,768 |
| 22 May 2017 | INR | 105.45 | 105.45 | 101.6 | 102.2 | 102.2 | -2.1 (-2.01%) | 4,950 |
| 19 May 2017 | INR | 110.9 | 111.5 | 103.1 | 104.3 | 104.3 | -5.95 (-5.40%) | 10,216 |
