| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | INR | 100.25 | 102.35 | 99.1 | 99.7 | 99.7 | -0.85 (-0.85%) | 227,594 |
| 14 Jul 2017 | INR | 100.25 | 103.45 | 99.65 | 100.55 | 100.55 | +0.15 (+0.15%) | 276,369 |
| 13 Jul 2017 | INR | 101.3 | 102.75 | 98.15 | 100.4 | 100.4 | -0.9 (-0.89%) | 197,150 |
| 12 Jul 2017 | INR | 103 | 114.8 | 100 | 101.3 | 101.3 | +2.4 (+2.43%) | 469,153 |
| 11 Jul 2017 | INR | 100.8 | 101 | 97.6 | 98.9 | 98.9 | -0.65 (-0.65%) | 117,832 |
| 10 Jul 2017 | INR | 99.5 | 101.45 | 97.25 | 99.55 | 99.55 | +0.65 (+0.66%) | 127,901 |
| 7 Jul 2017 | INR | 100.85 | 101.15 | 98.25 | 98.9 | 98.9 | -1.95 (-1.93%) | 160,065 |
| 6 Jul 2017 | INR | 100 | 101.6 | 96.35 | 100.85 | 100.85 | +3.9 (+4.02%) | 155,857 |
| 5 Jul 2017 | INR | 99.45 | 99.95 | 96.3 | 96.95 | 96.95 | -1.5 (-1.52%) | 402,206 |
| 4 Jul 2017 | INR | 102 | 102 | 97.1 | 98.45 | 98.45 | -0.65 (-0.66%) | 200,342 |
| 3 Jul 2017 | INR | 104 | 104 | 96.55 | 99.1 | 99.1 | -1.85 (-1.83%) | 183,032 |
| 30 Jun 2017 | INR | 101 | 104.2 | 99.9 | 100.95 | 100.95 | +0.55 (+0.55%) | 161,364 |
| 29 Jun 2017 | INR | 101.5 | 101.65 | 99.7 | 100.4 | 100.4 | -0.05 (-0.05%) | 259,556 |
| 28 Jun 2017 | INR | 102.3 | 104.8 | 95.1 | 100.45 | 100.45 | -0.05 (-0.05%) | 272,916 |
| 27 Jun 2017 | INR | 100.2 | 102.65 | 99.2 | 100.5 | 100.5 | +0.25 (+0.25%) | 108,221 |
| 23 Jun 2017 | INR | 100.15 | 101.65 | 98.95 | 100.25 | 100.25 | +0.4 (+0.40%) | 40,722 |
| 22 Jun 2017 | INR | 100.85 | 102.25 | 95.15 | 99.85 | 99.85 | -0.7 (-0.70%) | 36,738 |
| 21 Jun 2017 | INR | 100.25 | 101 | 99.1 | 100.55 | 100.55 | -0.35 (-0.35%) | 31,686 |
| 20 Jun 2017 | INR | 100 | 101.5 | 96.25 | 100.9 | 100.9 | +0.5 (+0.50%) | 38,140 |
| 19 Jun 2017 | INR | 101.05 | 101.65 | 100.05 | 100.4 | 100.4 | -0.4 (-0.40%) | 32,837 |
| 16 Jun 2017 | INR | 101.65 | 101.7 | 99.05 | 100.8 | 100.8 | +0.45 (+0.45%) | 31,427 |
| 15 Jun 2017 | INR | 100.6 | 101.35 | 99.55 | 100.35 | 100.35 | +0.5 (+0.50%) | 30,298 |
| 14 Jun 2017 | INR | 101 | 103 | 98.05 | 99.85 | 99.85 | -1.2 (-1.19%) | 34,013 |
| 13 Jun 2017 | INR | 102 | 102 | 99.2 | 101.05 | 101.05 | -0.25 (-0.25%) | 53,394 |
| 12 Jun 2017 | INR | 103.5 | 103.5 | 97.6 | 101.3 | 101.3 | -1.1 (-1.07%) | 31,990 |
| 9 Jun 2017 | INR | 100.5 | 102.85 | 99.8 | 102.4 | 102.4 | +1.8 (+1.79%) | 31,747 |
| 8 Jun 2017 | INR | 101.55 | 105.05 | 99.1 | 100.6 | 100.6 | -0.6 (-0.59%) | 36,950 |
| 7 Jun 2017 | INR | 102.8 | 105.05 | 100.65 | 101.2 | 101.2 | +0.5 (+0.50%) | 32,356 |
| 6 Jun 2017 | INR | 103 | 103.5 | 99.45 | 100.7 | 100.7 | -2.75 (-2.66%) | 40,507 |
| 5 Jun 2017 | INR | 104.5 | 105.9 | 102.05 | 103.45 | 103.45 | +0.45 (+0.44%) | 36,258 |
