| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | INR | 87.75 | 87.95 | 86.55 | 87.25 | 87.25 | -0.4 (-0.46%) | 81,530 |
| 3 Jul 2017 | INR | 88.4 | 88.95 | 86.85 | 87.65 | 87.65 | +0.45 (+0.52%) | 268,164 |
| 30 Jun 2017 | INR | 88.35 | 89.35 | 87 | 87.2 | 87.2 | -1.85 (-2.08%) | 4,207,737 |
| 29 Jun 2017 | INR | 87.5 | 89.95 | 87 | 89.05 | 89.05 | +1.65 (+1.89%) | 871,871 |
| 28 Jun 2017 | INR | 88.5 | 88.9 | 87 | 87.4 | 87.4 | -1.45 (-1.63%) | 754,141 |
| 27 Jun 2017 | INR | 87 | 89.9 | 85 | 88.85 | 88.85 | +0.9 (+1.02%) | 4,273,288 |
| 23 Jun 2017 | INR | 92.5 | 92.9 | 86.5 | 87.95 | 87.95 | -4.4 (-4.76%) | 472,667 |
| 22 Jun 2017 | INR | 95 | 95 | 91.75 | 92.35 | 92.35 | -2.5 (-2.64%) | 287,842 |
| 21 Jun 2017 | INR | 94.55 | 95.9 | 94.2 | 94.85 | 94.85 | -0.85 (-0.89%) | 481,261 |
| 20 Jun 2017 | INR | 97.85 | 98.15 | 95.1 | 95.7 | 95.7 | -2.25 (-2.30%) | 218,576 |
| 19 Jun 2017 | INR | 100.25 | 100.5 | 97.5 | 97.95 | 97.95 | -1.9 (-1.90%) | 664,367 |
| 16 Jun 2017 | INR | 99.7 | 100.95 | 99.3 | 99.85 | 99.85 | +0.1 (+0.10%) | 414,617 |
| 15 Jun 2017 | INR | 101.05 | 101.35 | 99 | 99.75 | 99.75 | -2.35 (-2.30%) | 681,349 |
| 14 Jun 2017 | INR | 99.8 | 102.55 | 99.8 | 102.1 | 102.1 | +2.5 (+2.51%) | 425,917 |
| 13 Jun 2017 | INR | 100.35 | 101.8 | 98.4 | 99.6 | 99.6 | -1.45 (-1.43%) | 235,398 |
| 12 Jun 2017 | INR | 100.4 | 101.45 | 99 | 101.05 | 101.05 | +0.65 (+0.65%) | 424,923 |
| 9 Jun 2017 | INR | 100.25 | 100.9 | 99.35 | 100.4 | 100.4 | -0.1 (-0.10%) | 628,224 |
| 8 Jun 2017 | INR | 101.05 | 101.45 | 98.8 | 100.5 | 100.5 | -0.25 (-0.25%) | 373,805 |
| 7 Jun 2017 | INR | 100.6 | 101.65 | 99.8 | 100.75 | 100.75 | +0.4 (+0.40%) | 152,739 |
| 6 Jun 2017 | INR | 102.25 | 103.15 | 99.65 | 100.35 | 100.35 | -1.9 (-1.86%) | 1,802,888 |
| 5 Jun 2017 | INR | 103 | 103.45 | 102 | 102.25 | 102.25 | -0.6 (-0.58%) | 225,853 |
| 2 Jun 2017 | INR | 103.1 | 104.9 | 102.1 | 102.85 | 102.85 | -0.2 (-0.19%) | 185,572 |
| 1 Jun 2017 | INR | 103.25 | 103.9 | 102.3 | 103.05 | 103.05 | +0.1 (+0.10%) | 833,781 |
| 31 May 2017 | INR | 103.7 | 105.8 | 102.35 | 102.95 | 102.95 | +0.35 (+0.34%) | 613,296 |
| 30 May 2017 | INR | 102 | 105.9 | 101 | 102.6 | 102.6 | -0.1 (-0.10%) | 399,096 |
| 29 May 2017 | INR | 105 | 105.6 | 101.6 | 102.7 | 102.7 | -1.6 (-1.53%) | 1,026,158 |
| 26 May 2017 | INR | 104.85 | 106.3 | 103.4 | 104.3 | 104.3 | -0.2 (-0.19%) | 349,618 |
| 25 May 2017 | INR | 105 | 106.3 | 103.15 | 104.5 | 104.5 | -0.4 (-0.38%) | 724,812 |
| 24 May 2017 | INR | 109.9 | 111 | 103.3 | 104.9 | 104.9 | -4.65 (-4.24%) | 692,087 |
| 23 May 2017 | INR | 110 | 113 | 106.6 | 109.55 | 109.55 | -4.15 (-3.65%) | 898,463 |
