| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 94 | 95.15 | 91 | 92.65 | 92.65 | -1.45 (-1.54%) | 51,031 |
| 30 Jun 2017 | INR | 94.3 | 96.35 | 92.3 | 94.1 | 94.1 | -1.9 (-1.98%) | 33,300 |
| 29 Jun 2017 | INR | 97 | 98.6 | 95.25 | 96 | 96 | -1.45 (-1.49%) | 17,369 |
| 28 Jun 2017 | INR | 103 | 103 | 97 | 97.45 | 97.45 | -3.9 (-3.85%) | 39,832 |
| 27 Jun 2017 | INR | 101.4 | 103.95 | 99.65 | 101.35 | 101.35 | +0.85 (+0.85%) | 89,150 |
| 23 Jun 2017 | INR | 103.95 | 105.2 | 99.95 | 100.5 | 100.5 | -3.75 (-3.60%) | 151,353 |
| 22 Jun 2017 | INR | 100.75 | 109 | 100.75 | 104.25 | 104.25 | +4.35 (+4.35%) | 480,989 |
| 21 Jun 2017 | INR | 93.3 | 105 | 93 | 99.9 | 99.9 | +5.6 (+5.94%) | 312,185 |
| 20 Jun 2017 | INR | 91.8 | 95 | 90.15 | 94.3 | 94.3 | +3.6 (+3.97%) | 48,110 |
| 19 Jun 2017 | INR | 91.6 | 91.9 | 90 | 90.7 | 90.7 | -0.95 (-1.04%) | 7,431 |
| 16 Jun 2017 | INR | 91.75 | 92.95 | 90.05 | 91.65 | 91.65 | +0.35 (+0.38%) | 28,448 |
| 15 Jun 2017 | INR | 89.45 | 91.5 | 89 | 91.3 | 91.3 | +1.85 (+2.07%) | 25,108 |
| 14 Jun 2017 | INR | 88.3 | 90 | 88.3 | 89.45 | 89.45 | +0.3 (+0.34%) | 6,378 |
| 13 Jun 2017 | INR | 90.4 | 90.6 | 89 | 89.15 | 89.15 | -0.35 (-0.39%) | 12,022 |
| 12 Jun 2017 | INR | 89.85 | 91.5 | 89 | 89.5 | 89.5 | +0.35 (+0.39%) | 22,790 |
| 9 Jun 2017 | INR | 91.25 | 91.25 | 88.1 | 89.15 | 89.15 | -2.45 (-2.67%) | 26,627 |
| 8 Jun 2017 | INR | 90 | 92.8 | 90 | 91.6 | 91.6 | +0.7 (+0.77%) | 10,196 |
| 7 Jun 2017 | INR | 89.6 | 91.15 | 89.35 | 90.9 | 90.9 | +0.9 (+1%) | 18,684 |
| 6 Jun 2017 | INR | 91.8 | 91.8 | 89.7 | 90 | 90 | -0.6 (-0.66%) | 11,808 |
| 5 Jun 2017 | INR | 91 | 91.9 | 89.6 | 90.6 | 90.6 | -0.75 (-0.82%) | 76,998 |
| 2 Jun 2017 | INR | 90 | 92.55 | 90 | 91.35 | 91.35 | +1.6 (+1.78%) | 39,121 |
| 1 Jun 2017 | INR | 91 | 91 | 89.1 | 89.75 | 89.75 | -0.2 (-0.22%) | 42,920 |
| 31 May 2017 | INR | 90.95 | 91.75 | 88 | 89.95 | 89.95 | -1.6 (-1.75%) | 88,563 |
| 30 May 2017 | INR | 93 | 94.8 | 90.05 | 91.55 | 91.55 | -2.05 (-2.19%) | 59,516 |
| 29 May 2017 | INR | 98.5 | 98.5 | 93.5 | 93.6 | 93.6 | -2.95 (-3.06%) | 30,952 |
| 26 May 2017 | INR | 95.85 | 96.9 | 93.5 | 96.55 | 96.55 | +2.9 (+3.10%) | 50,974 |
| 25 May 2017 | INR | 95.95 | 96.2 | 93.5 | 93.65 | 93.65 | -1.35 (-1.42%) | 14,954 |
| 24 May 2017 | INR | 93.05 | 96.9 | 93.05 | 95 | 95 | -0.1 (-0.11%) | 30,200 |
| 23 May 2017 | INR | 99.05 | 99.05 | 95 | 95.1 | 95.1 | -3.95 (-3.99%) | 39,890 |
| 22 May 2017 | INR | 98.35 | 99.75 | 96.5 | 99.05 | 99.05 | +1.65 (+1.69%) | 74,522 |
