| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 132.5 | 132.5 | 128 | 128.35 | 128.35 | -3.55 (-2.69%) | 17,956 |
| 29 Jun 2017 | INR | 135.5 | 137 | 130.6 | 131.9 | 131.9 | -1.45 (-1.09%) | 34,680 |
| 28 Jun 2017 | INR | 130.6 | 134.4 | 130.6 | 133.35 | 133.35 | +2.75 (+2.11%) | 18,158 |
| 27 Jun 2017 | INR | 130 | 136 | 127.6 | 130.6 | 130.6 | +1.3 (+1.01%) | 30,901 |
| 23 Jun 2017 | INR | 134 | 134 | 129.05 | 129.3 | 129.3 | -4.9 (-3.65%) | 22,559 |
| 22 Jun 2017 | INR | 134.65 | 137.5 | 132.2 | 134.2 | 134.2 | +1.45 (+1.09%) | 62,356 |
| 21 Jun 2017 | INR | 130.6 | 134.5 | 130.05 | 132.75 | 132.75 | +3.35 (+2.59%) | 27,006 |
| 20 Jun 2017 | INR | 133 | 133 | 127.6 | 129.4 | 129.4 | -2.5 (-1.90%) | 33,429 |
| 19 Jun 2017 | INR | 132.05 | 135.85 | 131.25 | 131.9 | 131.9 | -0.05 (-0.04%) | 25,282 |
| 16 Jun 2017 | INR | 135.2 | 135.8 | 130.25 | 131.95 | 131.95 | -1.2 (-0.90%) | 40,519 |
| 15 Jun 2017 | INR | 119 | 135.4 | 119 | 133.15 | 133.15 | +13.9 (+11.66%) | 296,125 |
| 14 Jun 2017 | INR | 119.2 | 121 | 118.4 | 119.25 | 119.25 | +0.3 (+0.25%) | 12,026 |
| 13 Jun 2017 | INR | 121.3 | 121.5 | 118.7 | 118.95 | 118.95 | -0.85 (-0.71%) | 5,467 |
| 12 Jun 2017 | INR | 121.6 | 123.8 | 119.3 | 119.8 | 119.8 | -2.7 (-2.20%) | 17,767 |
| 9 Jun 2017 | INR | 119.3 | 124 | 118 | 122.5 | 122.5 | +4.1 (+3.46%) | 50,160 |
| 8 Jun 2017 | INR | 118.5 | 121.4 | 117.9 | 118.4 | 118.4 | +0.45 (+0.38%) | 34,784 |
| 7 Jun 2017 | INR | 119.7 | 120.25 | 117.5 | 117.95 | 117.95 | -0.55 (-0.46%) | 12,653 |
| 6 Jun 2017 | INR | 119.25 | 119.55 | 117.1 | 118.5 | 118.5 | -0.05 (-0.04%) | 8,437 |
| 5 Jun 2017 | INR | 120 | 122.85 | 118.1 | 118.55 | 118.55 | -0.9 (-0.75%) | 27,968 |
| 2 Jun 2017 | INR | 122 | 122.9 | 118.5 | 119.45 | 119.45 | +1.15 (+0.97%) | 40,622 |
| 1 Jun 2017 | INR | 119.95 | 121.7 | 117.6 | 118.3 | 118.3 | -1.15 (-0.96%) | 47,305 |
| 31 May 2017 | INR | 120.35 | 122 | 118.5 | 119.45 | 119.45 | -0.9 (-0.75%) | 14,286 |
| 30 May 2017 | INR | 120.35 | 121.55 | 118.25 | 120.35 | 120.35 | -0.4 (-0.33%) | 17,981 |
| 29 May 2017 | INR | 126.3 | 126.3 | 118.45 | 120.75 | 120.75 | -4.75 (-3.78%) | 24,570 |
| 26 May 2017 | INR | 123.7 | 127.35 | 123.7 | 125.5 | 125.5 | +3.35 (+2.74%) | 36,459 |
| 25 May 2017 | INR | 119.7 | 125.5 | 119.7 | 122.15 | 122.15 | +4.05 (+3.43%) | 43,660 |
| 24 May 2017 | INR | 124.85 | 127.1 | 117.25 | 118.1 | 118.1 | -5.4 (-4.37%) | 39,551 |
| 23 May 2017 | INR | 138.4 | 138.4 | 122 | 123.5 | 123.5 | -15.4 (-11.09%) | 89,345 |
| 22 May 2017 | INR | 138 | 139.95 | 134 | 138.9 | 138.9 | +1.6 (+1.17%) | 47,847 |
| 19 May 2017 | INR | 138.8 | 149.05 | 135.5 | 137.3 | 137.3 | +0.7 (+0.51%) | 48,923 |
