| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | INR | 95.7 | 95.7 | 92 | 93.25 | 93.25 | +0.2 (+0.21%) | 43,061 |
| 29 Jun 2017 | INR | 92.7 | 95.8 | 92.7 | 93.05 | 93.05 | +0.55 (+0.59%) | 13,347 |
| 28 Jun 2017 | INR | 97 | 97 | 92 | 92.5 | 92.5 | -3.75 (-3.90%) | 24,968 |
| 27 Jun 2017 | INR | 99.5 | 100.9 | 96.05 | 96.25 | 96.25 | -1.95 (-1.99%) | 12,501 |
| 23 Jun 2017 | INR | 98.1 | 99.5 | 98 | 98.2 | 98.2 | -0.5 (-0.51%) | 16,727 |
| 22 Jun 2017 | INR | 100 | 100.5 | 98 | 98.7 | 98.7 | -1.1 (-1.10%) | 25,788 |
| 21 Jun 2017 | INR | 99.75 | 100 | 98.35 | 99.8 | 99.8 | +0.25 (+0.25%) | 18,390 |
| 20 Jun 2017 | INR | 99.85 | 100 | 97.45 | 99.55 | 99.55 | +0.2 (+0.20%) | 40,842 |
| 19 Jun 2017 | INR | 99.1 | 100 | 98.5 | 99.35 | 99.35 | -0.65 (-0.65%) | 20,513 |
| 16 Jun 2017 | INR | 99.85 | 102 | 96.75 | 100 | 100 | +0.7 (+0.70%) | 24,122 |
| 15 Jun 2017 | INR | 99.75 | 100.75 | 98.5 | 99.3 | 99.3 | -1.45 (-1.44%) | 44,877 |
| 14 Jun 2017 | INR | 101.7 | 101.7 | 99 | 100.75 | 100.75 | +0.35 (+0.35%) | 59,198 |
| 13 Jun 2017 | INR | 100.5 | 101.5 | 99.5 | 100.4 | 100.4 | -0.1 (-0.10%) | 46,783 |
| 12 Jun 2017 | INR | 102.95 | 107.85 | 100 | 100.5 | 100.5 | +0.55 (+0.55%) | 54,917 |
| 9 Jun 2017 | INR | 102.9 | 102.9 | 98.45 | 99.95 | 99.95 | +1.05 (+1.06%) | 45,014 |
| 8 Jun 2017 | INR | 99.05 | 100 | 98.05 | 98.9 | 98.9 | -0.1 (-0.10%) | 23,742 |
| 7 Jun 2017 | INR | 100 | 100.7 | 98.55 | 99 | 99 | -0.75 (-0.75%) | 23,098 |
| 6 Jun 2017 | INR | 100.85 | 101 | 99.05 | 99.75 | 99.75 | +0.15 (+0.15%) | 38,298 |
| 5 Jun 2017 | INR | 97.3 | 102.7 | 97.3 | 99.6 | 99.6 | -1.2 (-1.19%) | 26,971 |
| 2 Jun 2017 | INR | 102 | 103.4 | 100.1 | 100.8 | 100.8 | -0.8 (-0.79%) | 25,496 |
| 1 Jun 2017 | INR | 99.05 | 104.1 | 99 | 101.6 | 101.6 | +1.2 (+1.20%) | 37,615 |
| 31 May 2017 | INR | 101.8 | 101.95 | 98.5 | 100.4 | 100.4 | +0.7 (+0.70%) | 23,316 |
| 30 May 2017 | INR | 100.4 | 102.3 | 97 | 99.7 | 99.7 | -2.6 (-2.54%) | 101,695 |
| 29 May 2017 | INR | 105 | 105.25 | 101.05 | 102.3 | 102.3 | -1.05 (-1.02%) | 48,925 |
| 26 May 2017 | INR | 100.35 | 104.8 | 100.35 | 103.35 | 103.35 | +1.35 (+1.32%) | 28,534 |
| 25 May 2017 | INR | 100 | 104.4 | 100 | 102 | 102 | -0.1 (-0.10%) | 32,475 |
| 24 May 2017 | INR | 103.1 | 105 | 101 | 102.1 | 102.1 | -0.15 (-0.15%) | 50,402 |
| 23 May 2017 | INR | 104.5 | 105 | 100.5 | 102.25 | 102.25 | -2.75 (-2.62%) | 45,114 |
| 22 May 2017 | INR | 109 | 111.5 | 104.25 | 105 | 105 | +0.15 (+0.14%) | 96,726 |
| 19 May 2017 | INR | 103.15 | 106.5 | 103 | 104.85 | 104.85 | +2.3 (+2.24%) | 67,983 |
