| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | INR | 120.4 | 122.5 | 119.5 | 120.85 | 120.85 | +3.5 (+2.98%) | 1,418,122 |
| 30 Jun 2017 | INR | 121.05 | 122.1 | 117 | 117.35 | 117.35 | -5.5 (-4.48%) | 1,505,199 |
| 29 Jun 2017 | INR | 118.45 | 123.65 | 116.75 | 122.85 | 122.85 | +4.95 (+4.20%) | 1,783,025 |
| 28 Jun 2017 | INR | 111.5 | 118.95 | 110.25 | 117.9 | 117.9 | +4.55 (+4.01%) | 966,981 |
| 27 Jun 2017 | INR | 118.1 | 118.45 | 111.9 | 113.35 | 113.35 | -4.4 (-3.74%) | 488,239 |
| 23 Jun 2017 | INR | 123 | 123.9 | 117.05 | 117.75 | 117.75 | -5 (-4.07%) | 550,306 |
| 22 Jun 2017 | INR | 123 | 125.95 | 121.7 | 122.75 | 122.75 | +0.5 (+0.41%) | 713,170 |
| 21 Jun 2017 | INR | 118.4 | 122.9 | 118.25 | 122.25 | 122.25 | +3.5 (+2.95%) | 686,005 |
| 20 Jun 2017 | INR | 122.05 | 123.5 | 118 | 118.75 | 118.75 | -2.7 (-2.22%) | 528,969 |
| 19 Jun 2017 | INR | 124.55 | 124.8 | 121 | 121.45 | 121.45 | -2 (-1.62%) | 381,613 |
| 16 Jun 2017 | INR | 124.45 | 125.5 | 120.7 | 123.45 | 123.45 | -0.3 (-0.24%) | 742,204 |
| 15 Jun 2017 | INR | 127.65 | 128.3 | 123.35 | 123.75 | 123.75 | -3.65 (-2.86%) | 750,748 |
| 14 Jun 2017 | INR | 127.5 | 130.7 | 126.5 | 127.4 | 127.4 | +0.45 (+0.35%) | 2,040,745 |
| 13 Jun 2017 | INR | 126.7 | 129.2 | 125.6 | 126.95 | 126.95 | +0.2 (+0.16%) | 480,035 |
| 12 Jun 2017 | INR | 125.6 | 128.2 | 124.85 | 126.75 | 126.75 | -0.2 (-0.16%) | 670,160 |
| 9 Jun 2017 | INR | 128.9 | 129.5 | 125 | 126.95 | 126.95 | -1.3 (-1.01%) | 1,410,422 |
| 8 Jun 2017 | INR | 122 | 129.3 | 121 | 128.25 | 128.25 | +6.15 (+5.04%) | 2,136,371 |
| 7 Jun 2017 | INR | 121.4 | 126.85 | 120.15 | 122.1 | 122.1 | +1 (+0.83%) | 1,311,319 |
| 6 Jun 2017 | INR | 123.8 | 124.15 | 120 | 121.1 | 121.1 | -2.65 (-2.14%) | 469,274 |
| 5 Jun 2017 | INR | 124.9 | 125.4 | 121.75 | 123.75 | 123.75 | -1.1 (-0.88%) | 532,665 |
| 2 Jun 2017 | INR | 123 | 125.8 | 122.2 | 124.85 | 124.85 | +2.4 (+1.96%) | 762,449 |
| 1 Jun 2017 | INR | 122.05 | 125.8 | 121.1 | 122.45 | 122.45 | -0.45 (-0.37%) | 946,117 |
| 31 May 2017 | INR | 117.75 | 124.5 | 116.9 | 122.9 | 122.9 | +4.85 (+4.11%) | 1,623,985 |
| 30 May 2017 | INR | 117.25 | 122.75 | 115.5 | 118.05 | 118.05 | -1.1 (-0.92%) | 884,688 |
| 29 May 2017 | INR | 123.85 | 124.4 | 118 | 119.15 | 119.15 | -3.8 (-3.09%) | 713,543 |
| 26 May 2017 | INR | 116.2 | 124.1 | 115.1 | 122.95 | 122.95 | +7.5 (+6.50%) | 1,761,138 |
| 25 May 2017 | INR | 106.25 | 116.9 | 105.25 | 115.45 | 115.45 | +9.85 (+9.33%) | 1,744,567 |
| 24 May 2017 | INR | 112.6 | 113.65 | 104.1 | 105.6 | 105.6 | -6.95 (-6.18%) | 1,643,202 |
| 23 May 2017 | INR | 114.85 | 115 | 106.25 | 112.55 | 112.55 | -1.75 (-1.53%) | 1,280,829 |
| 22 May 2017 | INR | 117.7 | 119.5 | 113.15 | 114.3 | 114.3 | -2.35 (-2.01%) | 1,016,350 |
