| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | INR | 91.8 | 92.9 | 90.7 | 91.1 | 91.1 | -0.65 (-0.71%) | 26,035 |
| 6 Jul 2017 | INR | 92 | 93.6 | 91 | 91.75 | 91.75 | -0.15 (-0.16%) | 41,333 |
| 5 Jul 2017 | INR | 92.45 | 93.7 | 91.2 | 91.9 | 91.9 | -0.2 (-0.22%) | 22,207 |
| 4 Jul 2017 | INR | 91.95 | 94.4 | 90.4 | 92.1 | 92.1 | +1.6 (+1.77%) | 51,548 |
| 3 Jul 2017 | INR | 94.25 | 94.8 | 89.3 | 90.5 | 90.5 | +1.35 (+1.51%) | 33,530 |
| 30 Jun 2017 | INR | 87.8 | 90 | 87.1 | 89.15 | 89.15 | +0.75 (+0.85%) | 48,187 |
| 29 Jun 2017 | INR | 89 | 89.8 | 85.5 | 88.4 | 88.4 | -0.7 (-0.79%) | 86,997 |
| 28 Jun 2017 | INR | 90.25 | 90.25 | 88.15 | 89.1 | 89.1 | -0.3 (-0.34%) | 31,221 |
| 27 Jun 2017 | INR | 91.95 | 92.5 | 88.45 | 89.4 | 89.4 | -2.55 (-2.77%) | 37,293 |
| 23 Jun 2017 | INR | 94.65 | 94.65 | 91 | 91.95 | 91.95 | -2.65 (-2.80%) | 52,143 |
| 22 Jun 2017 | INR | 93.05 | 100.35 | 93 | 94.6 | 94.6 | +2.55 (+2.77%) | 126,779 |
| 21 Jun 2017 | INR | 92.2 | 93 | 91.1 | 92.05 | 92.05 | -0.4 (-0.43%) | 23,748 |
| 20 Jun 2017 | INR | 92.5 | 93.2 | 90.25 | 92.45 | 92.45 | -0.45 (-0.48%) | 28,065 |
| 19 Jun 2017 | INR | 93.3 | 95.2 | 92.2 | 92.9 | 92.9 | +0.1 (+0.11%) | 53,552 |
| 16 Jun 2017 | INR | 92.85 | 94 | 92.25 | 92.8 | 92.8 | +0.15 (+0.16%) | 19,557 |
| 15 Jun 2017 | INR | 92.45 | 94.9 | 92.25 | 92.65 | 92.65 | -0.05 (-0.05%) | 35,754 |
| 14 Jun 2017 | INR | 94.55 | 94.95 | 92.25 | 92.7 | 92.7 | -1.9 (-2.01%) | 31,552 |
| 13 Jun 2017 | INR | 94.55 | 96.3 | 94 | 94.6 | 94.6 | -0.9 (-0.94%) | 40,913 |
| 12 Jun 2017 | INR | 96.65 | 98 | 95 | 95.5 | 95.5 | -0.75 (-0.78%) | 27,373 |
| 9 Jun 2017 | INR | 98.55 | 98.55 | 95 | 96.25 | 96.25 | -2.35 (-2.38%) | 39,662 |
| 8 Jun 2017 | INR | 99.55 | 101.7 | 97 | 98.6 | 98.6 | -0.95 (-0.95%) | 60,353 |
| 7 Jun 2017 | INR | 99.5 | 101.25 | 98.65 | 99.55 | 99.55 | +1.6 (+1.63%) | 42,264 |
| 6 Jun 2017 | INR | 99.35 | 103 | 97.25 | 97.95 | 97.95 | -1.95 (-1.95%) | 77,791 |
| 5 Jun 2017 | INR | 102 | 102 | 98 | 99.9 | 99.9 | -1.25 (-1.24%) | 53,428 |
| 2 Jun 2017 | INR | 104.8 | 106.9 | 100.55 | 101.15 | 101.15 | -3.65 (-3.48%) | 103,237 |
| 1 Jun 2017 | INR | 97 | 108.55 | 97 | 104.8 | 104.8 | +10.05 (+10.61%) | 680,957 |
| 31 May 2017 | INR | 93.05 | 95.5 | 92.95 | 94.75 | 94.75 | +1.35 (+1.45%) | 36,099 |
| 30 May 2017 | INR | 88.5 | 94 | 87.7 | 93.4 | 93.4 | +4.7 (+5.30%) | 53,076 |
| 29 May 2017 | INR | 88.95 | 90.3 | 85.7 | 88.7 | 88.7 | -1.7 (-1.88%) | 39,627 |
| 26 May 2017 | INR | 90.5 | 91.3 | 86.1 | 90.4 | 90.4 | -1.2 (-1.31%) | 119,139 |
