| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 94.25 | 94.25 | 91.1 | 91.85 | 91.85 | -2.75 (-2.91%) | 90,615 |
| 29 Jun 2017 | INR | 89.85 | 96.75 | 89.3 | 94.6 | 94.6 | +6.15 (+6.95%) | 101,038 |
| 28 Jun 2017 | INR | 89.15 | 90.1 | 87.5 | 88.45 | 88.45 | -0.8 (-0.90%) | 34,463 |
| 27 Jun 2017 | INR | 92.2 | 92.2 | 88.6 | 89.25 | 89.25 | -3.05 (-3.30%) | 163,844 |
| 23 Jun 2017 | INR | 94.5 | 94.5 | 90.25 | 92.3 | 92.3 | +0.85 (+0.93%) | 88,571 |
| 22 Jun 2017 | INR | 95.15 | 95.3 | 89.6 | 91.45 | 91.45 | -2.8 (-2.97%) | 158,709 |
| 21 Jun 2017 | INR | 95 | 95.9 | 94 | 94.25 | 94.25 | -0.35 (-0.37%) | 153,614 |
| 20 Jun 2017 | INR | 88.25 | 99.35 | 88.25 | 94.6 | 94.6 | +6.4 (+7.26%) | 375,195 |
| 19 Jun 2017 | INR | 86.9 | 88.6 | 86.3 | 88.2 | 88.2 | +2.55 (+2.98%) | 44,017 |
| 16 Jun 2017 | INR | 86.05 | 86.5 | 83.1 | 85.65 | 85.65 | -0.15 (-0.17%) | 53,938 |
| 15 Jun 2017 | INR | 86.45 | 87.4 | 84.75 | 85.8 | 85.8 | -0.35 (-0.41%) | 77,042 |
| 14 Jun 2017 | INR | 85.6 | 89.7 | 85.35 | 86.15 | 86.15 | +0.35 (+0.41%) | 404,596 |
| 13 Jun 2017 | INR | 86.3 | 90.95 | 85 | 85.8 | 85.8 | -0.5 (-0.58%) | 368,833 |
| 12 Jun 2017 | INR | 87.95 | 87.95 | 85.1 | 86.3 | 86.3 | -1.65 (-1.88%) | 258,787 |
| 9 Jun 2017 | INR | 90.95 | 91 | 86.8 | 87.95 | 87.95 | -2.4 (-2.66%) | 64,850 |
| 8 Jun 2017 | INR | 88.15 | 92.1 | 87.55 | 90.35 | 90.35 | +3.2 (+3.67%) | 155,172 |
| 7 Jun 2017 | INR | 73.5 | 90 | 73.5 | 87.15 | 87.15 | -4.7 (-5.12%) | 724,417 |
| 6 Jun 2017 | INR | 103.15 | 103.15 | 91.85 | 91.85 | 91.85 | -10.2 (-10.00%) | 206,349 |
| 5 Jun 2017 | INR | 100.35 | 102.15 | 98.5 | 102.05 | 102.05 | +4.1 (+4.19%) | 313,711 |
| 2 Jun 2017 | INR | 95.2 | 98.6 | 94.5 | 97.95 | 97.95 | +3.85 (+4.09%) | 492,447 |
| 1 Jun 2017 | INR | 94.2 | 94.9 | 93.25 | 94.1 | 94.1 | +0.6 (+0.64%) | 299,910 |
| 31 May 2017 | INR | 94.05 | 94.8 | 93 | 93.5 | 93.5 | +0.15 (+0.16%) | 149,766 |
| 30 May 2017 | INR | 93.5 | 93.85 | 92.55 | 93.35 | 93.35 | +0.75 (+0.81%) | 128,263 |
| 29 May 2017 | INR | 93.9 | 95.3 | 92 | 92.6 | 92.6 | -0.5 (-0.54%) | 324,051 |
| 26 May 2017 | INR | 92.75 | 93.5 | 91.5 | 93.1 | 93.1 | +2.4 (+2.65%) | 182,419 |
| 25 May 2017 | INR | 88.9 | 91.55 | 87.35 | 90.7 | 90.7 | +4.2 (+4.86%) | 394,487 |
| 24 May 2017 | INR | 86.65 | 92.85 | 85.45 | 86.5 | 86.5 | +1.1 (+1.29%) | 324,192 |
| 23 May 2017 | INR | 93.5 | 93.5 | 84.4 | 85.4 | 85.4 | -7.25 (-7.83%) | 320,745 |
| 22 May 2017 | INR | 99.9 | 100 | 89.75 | 92.65 | 92.65 | -4.9 (-5.02%) | 521,460 |
| 19 May 2017 | INR | 102.1 | 102.7 | 97 | 97.55 | 97.55 | -3.6 (-3.56%) | 205,406 |
